Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DWA Tactical Sector Rotation Invesco ETF (NQ: DWTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.85 27.48 26.85 27.40 12,617 +0.41(+1.52%)
Jan 30, 2019 26.85 27.01 26.78 26.99 3,267 +0.44(+1.66%)
Jan 29, 2019 26.63 26.64 26.54 26.55 8,085 -0.08(-0.29%)
Jan 28, 2019 26.62 26.70 26.57 26.63 5,066 -0.26(-0.98%)
Jan 25, 2019 26.81 26.91 26.81 26.89 1,900 +0.32(+1.19%)
Jan 24, 2019 26.60 26.65 26.57 26.57 3,095 +0.09(+0.36%)
Jan 23, 2019 26.58 26.58 26.34 26.48 5,595 +0.15(+0.57%)
Jan 22, 2019 26.60 26.60 26.31 26.33 4,736 -0.24(-0.90%)
Jan 18, 2019 26.50 26.69 26.41 26.57 20,900 +0.14(+0.53%)
Jan 17, 2019 26.07 26.43 26.07 26.43 43,096 +0.33(+1.25%)
Jan 16, 2019 26.05 26.16 26.00 26.10 16,126 +0.03(+0.13%)
Jan 15, 2019 25.90 26.08 25.90 26.07 9,380 +0.31(+1.20%)
Jan 14, 2019 25.71 25.76 25.58 25.76 19,734 -0.19(-0.74%)
Jan 11, 2019 25.98 26.04 25.86 25.95 10,200 -0.05(-0.18%)
Jan 10, 2019 25.68 26.00 25.68 26.00 6,225 +0.15(+0.58%)
Jan 09, 2019 25.68 25.87 25.66 25.85 8,972 +0.32(+1.24%)
Jan 08, 2019 25.18 25.53 25.18 25.53 2,566 +0.30(+1.20%)
Jan 07, 2019 24.90 25.26 24.90 25.23 9,982 +0.53(+2.15%)
Jan 04, 2019 24.24 24.70 24.24 24.70 4,800 +1.09(+4.62%)
Jan 03, 2019 24.26 24.27 23.61 23.61 8,398 -0.76(-3.12%)
Jan 02, 2019 24.38 24.51 24.22 24.37 6,098 -0.22(-0.89%)
Dec 31, 2018 24.50 24.62 24.42 24.59 15,300 +0.24(+0.99%)
Dec 28, 2018 24.41 24.57 24.11 24.35 20,000 +0.12(+0.50%)
Dec 27, 2018 23.93 24.23 23.36 24.23 15,270 +0.01(+0.04%)
Dec 26, 2018 22.56 24.22 22.56 24.22 18,881 +1.52(+6.70%)
Dec 24, 2018 22.72 22.93 22.58 22.70 12,800 -0.48(-2.07%)
Dec 21, 2018 23.93 23.93 23.03 23.18 30,500 -0.57(-2.40%)
Dec 20, 2018 24.20 24.63 23.46 23.75 28,353 -0.82(-3.33%)
Dec 19, 2018 24.97 25.36 24.37 24.57 72,363 -0.45(-1.78%)
Dec 18, 2018 24.89 25.15 24.79 25.01 7,620 +0.27(+1.11%)
Dec 17, 2018 25.44 25.50 24.68 24.74 28,846 -0.86(-3.37%)
Dec 14, 2018 25.92 25.99 25.59 25.60 10,600 -0.48(-1.85%)
Dec 13, 2018 26.41 26.41 25.98 26.09 11,172 -0.38(-1.44%)
Dec 12, 2018 26.33 26.77 26.33 26.47 16,781 +0.36(+1.36%)
Dec 11, 2018 25.98 26.49 25.84 26.11 24,364 -0.05(-0.18%)
Dec 10, 2018 25.83 26.16 25.59 26.16 7,162 +0.32(+1.23%)
Dec 07, 2018 26.81 26.81 25.80 25.84 11,100 -0.78(-2.93%)
Dec 06, 2018 26.40 26.62 25.99 26.62 12,470 -0.30(-1.11%)
Dec 04, 2018 27.71 27.79 26.86 26.92 3,400 -1.01(-3.63%)
Dec 03, 2018 28.00 28.00 27.61 27.93 9,464 +0.44(+1.61%)
Nov 30, 2018 27.35 27.53 27.29 27.49 13,900 +0.05(+0.18%)
Nov 29, 2018 27.22 27.52 27.06 27.44 10,399 +0.37(+1.37%)
Nov 28, 2018 26.30 27.11 26.30 27.07 11,307 +0.92(+3.52%)
Nov 27, 2018 26.14 26.26 25.95 26.15 6,058 -0.22(-0.83%)
Nov 26, 2018 25.94 26.38 25.94 26.37 60,348 +0.48(+1.85%)
Nov 23, 2018 25.69 25.92 25.69 25.89 1,500 +0.07(+0.28%)
Nov 21, 2018 25.82 25.82 25.82 0 +0.48(+1.90%)
Nov 20, 2018 25.40 25.72 25.32 25.34 4,833 -0.55(-2.14%)
Nov 19, 2018 27.12 27.12 25.80 25.89 5,658 -1.28(-4.71%)
Nov 16, 2018 27.10 27.17 26.86 27.17 7,900 +0.11(+0.41%)
Nov 15, 2018 26.39 27.09 26.39 27.06 6,456 +0.34(+1.26%)
Nov 14, 2018 27.09 27.09 26.60 26.72 34,277 -0.08(-0.29%)
Nov 13, 2018 27.00 27.14 26.76 26.80 8,470 -0.13(-0.48%)
Nov 12, 2018 27.71 27.71 26.82 26.93 10,169 -0.64(-2.32%)
Nov 09, 2018 27.88 27.88 27.50 27.57 10,800 -0.70(-2.47%)
Nov 08, 2018 28.46 28.48 28.19 28.27 13,546 -0.15(-0.53%)
Nov 07, 2018 27.61 28.42 27.61 28.42 13,359 +1.06(+3.86%)
Nov 06, 2018 27.22 27.60 27.22 27.36 9,125 +0.06(+0.21%)
Nov 05, 2018 27.17 27.49 27.17 27.30 14,212 -0.25(-0.90%)
Nov 02, 2018 27.71 28.05 27.46 27.55 10,900 -0.10(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.