Invesco DWA SmallCap Momentum ETF (DWAS) Historical Stock Data
90.33 ↑1.40 (1.57%)
As of March 27, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, DWAS is down -0.18% a day on average. There have been 14 days where Invesco DWA SmallCap Momentum ETF closed green and 16 days where DWAS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 89.53 | 87.53 | ↓$2.00 (-2.23%) | 86.67 | 89.53 | 43.48K |
2024-03-13 | 89.28 | 89.65 | ↑$0.37 (0.41%) | 89.20 | 89.93 | 34.10K |
2024-03-12 | 88.82 | 89.11 | ↑$0.29 (0.33%) | 88.23 | 89.25 | 45.31K |
2024-03-11 | 89.93 | 88.57 | ↓$1.36 (-1.51%) | 88.41 | 89.93 | 45.62K |
2024-03-08 | 90.84 | 89.82 | ↓$1.02 (-1.12%) | 89.32 | 91.63 | 76.91K |
2024-03-07 | 90.43 | 90.01 | ↓$0.42 (-0.46%) | 89.96 | 90.95 | 75.10K |
2024-03-06 | 90.32 | 89.85 | ↓$0.47 (-0.52%) | 89.46 | 90.34 | 108.57K |
2024-03-05 | 90.12 | 89.09 | ↓$1.03 (-1.14%) | 88.99 | 90.51 | 91.31K |
2024-03-04 | 91.94 | 90.36 | ↓$1.58 (-1.72%) | 90.36 | 91.98 | 87.54K |
2024-03-01 | 90.64 | 90.96 | ↑$0.32 (0.35%) | 90.35 | 91.06 | 27.31K |
2024-02-29 | 91.02 | 90.13 | ↓$0.89 (-0.98%) | 89.91 | 91.27 | 49.22K |
2024-02-28 | 90.45 | 89.88 | ↓$0.57 (-0.63%) | 89.72 | 90.77 | 330.17K |
2024-02-27 | 90.60 | 90.68 | ↑$0.08 (0.09%) | 90.23 | 90.80 | 135.10K |
2024-02-26 | 88.13 | 89.64 | ↑$1.51 (1.71%) | 88.13 | 89.73 | 87.78K |
2024-02-23 | 87.52 | 88.11 | ↑$0.59 (0.67%) | 87.34 | 88.53 | 74.43K |
2024-02-22 | 87.70 | 87.57 | ↓$0.13 (-0.15%) | 86.96 | 87.94 | 114.57K |
2024-02-21 | 86.79 | 87.11 | ↑$0.32 (0.37%) | 86.50 | 87.11 | 96.40K |
2024-02-20 | 88.75 | 87.50 | ↓$1.25 (-1.41%) | 87.19 | 88.75 | 47.95K |
2024-02-16 | 89.11 | 89.02 | ↓$0.09 (-0.10%) | 88.73 | 89.69 | 35.46K |
2024-02-15 | 89.18 | 89.84 | ↑$0.66 (0.74%) | 88.57 | 89.95 | 27.43K |
2024-02-14 | 87.09 | 88.44 | ↑$1.35 (1.55%) | 86.98 | 88.53 | 46.64K |
Create an account or log in to view more rows.
$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!
$DWAS I’ll be buying more if this dips!