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 (%)
Nov 29, 2019 32.63 32.63 32.63 14 +0.00(+0.00%)
Nov 27, 2019 32.60 32.66 32.57 32.63 2,800 +0.18(+0.56%)
Nov 26, 2019 32.41 32.47 32.41 32.45 998 +0.22(+0.68%)
Nov 25, 2019 32.30 32.30 32.19 32.23 1,291 +0.33(+1.03%)
Nov 22, 2019 31.96 31.96 31.85 31.90 4,100 -0.07(-0.22%)
Nov 21, 2019 32.20 32.20 31.91 31.97 5,225 -0.21(-0.65%)
Nov 20, 2019 32.38 32.44 32.08 32.18 3,952 -0.15(-0.45%)
Nov 19, 2019 32.30 32.33 32.22 32.33 4,532 +0.18(+0.54%)
Nov 18, 2019 32.07 32.16 32.04 32.15 7,056 +0.12(+0.37%)
Nov 15, 2019 32.09 32.10 32.00 32.03 7,500 +0.02(+0.06%)
Nov 14, 2019 31.71 32.01 31.71 32.01 1,103 +0.23(+0.72%)
Nov 13, 2019 31.69 31.81 31.69 31.78 2,274 +0.09(+0.30%)
Nov 12, 2019 31.68 31.69 31.68 31.69 545 +0.23(+0.72%)
Nov 11, 2019 31.36 31.63 31.36 31.46 5,277 +0.10(+0.32%)
Nov 08, 2019 31.38 31.43 31.35 31.36 14,800 -0.04(-0.13%)
Nov 07, 2019 31.49 31.49 31.40 31.40 3,974 +0.11(+0.35%)
Nov 06, 2019 31.40 31.40 31.28 31.29 24,778 -0.03(-0.10%)
Nov 05, 2019 31.44 31.48 31.32 31.32 4,085 -0.32(-1.01%)
Nov 04, 2019 31.70 31.77 31.61 31.64 3,531 -0.27(-0.85%)
Nov 01, 2019 31.83 31.92 31.74 31.91 9,800 +0.29(+0.90%)
Oct 31, 2019 31.70 31.70 31.54 31.62 1,831 -0.32(-0.99%)
Oct 30, 2019 31.60 31.94 31.60 31.94 7,571 +0.29(+0.93%)
Oct 29, 2019 31.72 31.72 31.63 31.65 3,730 +0.03(+0.09%)
Oct 28, 2019 31.81 31.81 31.62 31.62 3,031 -0.05(-0.15%)
Oct 25, 2019 31.61 31.72 31.55 31.67 15,100 +0.12(+0.37%)
Oct 24, 2019 31.33 31.56 31.30 31.55 11,104 +0.35(+1.11%)
Oct 23, 2019 31.36 31.36 31.12 31.20 9,428 -0.19(-0.60%)
Oct 22, 2019 31.55 31.55 31.25 31.39 11,279 -0.03(-0.10%)
Oct 21, 2019 31.51 31.62 31.42 31.42 3,657 -0.02(-0.05%)
Oct 18, 2019 31.39 31.46 31.24 31.44 4,900 -0.10(-0.33%)
Oct 17, 2019 31.54 31.54 31.43 31.54 2,884 +0.07(+0.24%)
Oct 16, 2019 31.42 31.47 31.32 31.47 2,480 -0.08(-0.27%)
Oct 15, 2019 31.40 31.63 31.40 31.55 12,351 +0.13(+0.42%)
Oct 14, 2019 31.38 31.44 31.34 31.42 6,601 -0.21(-0.68%)
Oct 11, 2019 31.58 31.67 31.58 31.63 1,200 +0.46(+1.49%)
Oct 10, 2019 30.87 31.17 30.87 31.17 2,140 +0.07(+0.23%)
Oct 09, 2019 30.92 31.18 30.92 31.10 13,980 +0.19(+0.63%)
Oct 08, 2019 30.76 31.05 30.76 30.91 8,327 -0.35(-1.13%)
Oct 07, 2019 31.32 31.34 31.26 31.26 4,144 +0.04(+0.11%)
Oct 04, 2019 30.90 31.27 30.90 31.22 2,100 +0.50(+1.61%)
Oct 03, 2019 30.57 30.74 30.37 30.73 13,975 +0.22(+0.72%)
Oct 02, 2019 30.89 30.89 30.37 30.51 3,450 -0.53(-1.71%)
Oct 01, 2019 31.25 31.32 31.01 31.04 10,808 -0.34(-1.07%)
Sep 30, 2019 31.28 31.38 31.28 31.38 4,927 +0.29(+0.92%)
Sep 27, 2019 31.55 31.56 31.00 31.09 11,900 -0.66(-2.09%)
Sep 26, 2019 31.70 31.78 31.61 31.75 12,209 +0.20(+0.65%)
Sep 25, 2019 31.61 31.61 31.43 31.55 3,694 +0.01(+0.04%)
Sep 24, 2019 31.92 31.92 31.54 31.54 3,133 -0.37(-1.17%)
Sep 23, 2019 31.80 31.92 31.79 31.91 4,941 -0.21(-0.66%)
Sep 20, 2019 32.07 32.13 31.90 32.12 7,100 +0.05(+0.16%)
Sep 19, 2019 32.19 32.27 32.07 32.07 12,945 +0.08(+0.26%)
Sep 18, 2019 32.04 32.06 31.65 31.99 11,393 -0.25(-0.78%)
Sep 17, 2019 31.86 32.24 31.86 32.24 7,320 +0.47(+1.48%)
Sep 16, 2019 31.59 31.79 31.56 31.77 24,200 +0.26(+0.81%)
Sep 13, 2019 31.73 31.73 31.51 31.51 2,200 -0.33(-1.02%)
Sep 12, 2019 31.85 31.85 31.69 31.84 7,704 +0.25(+0.79%)
Sep 11, 2019 31.43 31.59 31.35 31.59 5,056 +0.38(+1.22%)
Sep 10, 2019 31.39 31.40 31.21 31.21 2,152 -0.58(-1.82%)
Sep 09, 2019 32.69 32.69 31.78 31.79 3,087 -0.96(-2.92%)
Sep 06, 2019 32.97 32.97 32.75 32.75 19,500 -0.23(-0.70%)
Sep 05, 2019 33.10 33.10 32.78 32.98 26,861 +0.05(+0.14%)
Sep 04, 2019 32.85 32.94 32.82 32.93 1,571 +0.38(+1.17%)
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.