Invesco DWA SmallCap Momentum ETF (DWAS) Historical Stock Data
84.67 ↑1.35 (1.62%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, DWAS is down -0.18% a day on average. There have been 15 days where Invesco DWA SmallCap Momentum ETF closed green and 15 days where DWAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 83.71 | 84.67 | ↑$0.96 (1.15%) | 83.50 | 84.72 | 21.84K |
| 2024-04-25 | 82.26 | 83.32 | ↑$1.06 (1.29%) | 81.88 | 83.44 | 24.56K |
| 2024-04-24 | 84.81 | 84.03 | ↓$0.78 (-0.91%) | 83.70 | 85.28 | 26.14K |
| 2024-04-23 | 82.96 | 84.57 | ↑$1.61 (1.94%) | 82.37 | 84.87 | 32.13K |
| 2024-04-22 | 82.18 | 82.38 | ↑$0.20 (0.24%) | 81.49 | 82.83 | 43.57K |
| 2024-04-19 | 81.49 | 81.58 | ↑$0.09 (0.11%) | 80.72 | 82.64 | 56.38K |
| 2024-04-18 | 82.76 | 81.88 | ↓$0.88 (-1.06%) | 81.77 | 83.45 | 27.70K |
| 2024-04-17 | 84.00 | 82.55 | ↓$1.45 (-1.73%) | 82.48 | 84.03 | 49.16K |
| 2024-04-16 | 83.85 | 83.72 | ↓$0.13 (-0.16%) | 83.23 | 84.28 | 47.77K |
| 2024-04-15 | 86.30 | 84.42 | ↓$1.88 (-2.18%) | 84.09 | 86.55 | 39.12K |
| 2024-04-12 | 87.55 | 85.74 | ↓$1.81 (-2.07%) | 85.22 | 87.55 | 43.44K |
| 2024-04-11 | 87.00 | 87.82 | ↑$0.82 (0.94%) | 86.63 | 87.84 | 52.40K |
| 2024-04-10 | 86.25 | 86.49 | ↑$0.24 (0.28%) | 85.96 | 87.15 | 37.87K |
| 2024-04-09 | 89.22 | 88.51 | ↓$0.71 (-0.80%) | 87.89 | 89.22 | 67.65K |
| 2024-04-08 | 89.14 | 88.67 | ↓$0.47 (-0.53%) | 88.04 | 89.14 | 45.07K |
| 2024-04-05 | 87.42 | 88.35 | ↑$0.93 (1.06%) | 87.42 | 88.91 | 29.61K |
| 2024-04-04 | 89.48 | 87.43 | ↓$2.05 (-2.29%) | 87.25 | 89.82 | 28.14K |
| 2024-04-03 | 87.68 | 88.83 | ↑$1.15 (1.31%) | 87.56 | 89.12 | 42.39K |
| 2024-04-02 | 88.64 | 87.88 | ↓$0.76 (-0.86%) | 87.55 | 88.64 | 55.13K |
| 2024-04-01 | 91.38 | 89.73 | ↓$1.65 (-1.81%) | 89.50 | 91.50 | 46.40K |
| 2024-03-28 | 90.68 | 90.91 | ↑$0.23 (0.25%) | 90.47 | 91.45 | 25.21K |
| 2024-03-27 | 89.99 | 90.33 | ↑$0.34 (0.38%) | 88.87 | 90.33 | 41.73K |
| 2024-03-26 | 90.07 | 88.93 | ↓$1.14 (-1.27%) | 88.93 | 90.07 | 38.46K |
| 2024-03-25 | 89.62 | 89.21 | ↓$0.41 (-0.46%) | 89.19 | 90.12 | 27.97K |
| 2024-03-22 | 91.11 | 89.52 | ↓$1.59 (-1.75%) | 89.48 | 91.11 | 65.65K |
| 2024-03-21 | 90.92 | 91.09 | ↑$0.17 (0.19%) | 90.79 | 91.62 | 76.16K |
| 2024-03-20 | 88.04 | 90.04 | ↑$2.00 (2.27%) | 87.56 | 90.28 | 44.42K |
| 2024-03-19 | 86.42 | 88.03 | ↑$1.61 (1.86%) | 86.42 | 88.23 | 64.19K |
| 2024-03-18 | 88.01 | 87.04 | ↓$0.97 (-1.10%) | 86.96 | 88.01 | 45.16K |
| 2024-03-15 | 87.48 | 87.79 | ↑$0.31 (0.35%) | 87.33 | 87.85 | 30.56K |
Create an account or log in to view more rows.
$DWAS pressure
$DWAS bought more
$DWAS Buying more
$DWAS I’ll be buying more if this dips!
$DWAS come on bulls we can do it
don’t let bears win
$DWAS now is the time to slap that ask!!!
$DWAS if your selling dont regret it later
$DWAS Another boring day I believe
$DWAS must buyyy
$DWAS It's happening!