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 (%)
Feb 14, 2020 35.30 35.30 35.30 0 +0.02(+0.04%)
Feb 13, 2020 35.14 35.31 35.10 35.29 14,314 +0.00(+0.00%)
Feb 12, 2020 35.13 35.33 34.96 35.29 5,987 +0.22(+0.63%)
Feb 11, 2020 34.95 35.30 34.94 35.07 46,935 +0.23(+0.67%)
Feb 10, 2020 34.55 34.88 34.48 34.84 73,723 +0.40(+1.15%)
Feb 07, 2020 34.49 34.52 34.36 34.44 6,600 -0.21(-0.61%)
Feb 06, 2020 34.48 34.75 34.48 34.65 27,816 +0.12(+0.33%)
Feb 05, 2020 34.75 34.75 34.46 34.53 30,465 -0.10(-0.27%)
Feb 04, 2020 34.54 34.68 34.39 34.63 9,030 +0.79(+2.33%)
Feb 03, 2020 33.80 33.86 33.72 33.84 13,366 +0.51(+1.52%)
Jan 31, 2020 33.73 33.73 33.27 33.33 13,600 -0.66(-1.93%)
Jan 30, 2020 34.01 34.09 33.58 33.99 9,731 -0.12(-0.35%)
Jan 29, 2020 34.12 34.22 34.04 34.11 7,776 +0.05(+0.15%)
Jan 28, 2020 33.74 34.16 33.74 34.06 8,215 +0.40(+1.19%)
Jan 27, 2020 33.51 33.75 33.51 33.66 5,681 -0.29(-0.85%)
Jan 24, 2020 34.45 34.45 33.85 33.95 1,700 -0.55(-1.59%)
Jan 23, 2020 34.11 34.50 34.11 34.50 7,351 +0.17(+0.51%)
Jan 22, 2020 34.23 34.65 34.23 34.33 23,338 +0.04(+0.10%)
Jan 21, 2020 34.36 34.47 34.25 34.29 49,555 -0.05(-0.13%)
Jan 17, 2020 34.25 34.51 34.20 34.34 35,300 +0.14(+0.41%)
Jan 16, 2020 33.90 34.20 33.90 34.20 13,654 +0.35(+1.04%)
Jan 15, 2020 33.94 33.94 33.73 33.84 2,402 +0.13(+0.38%)
Jan 14, 2020 33.25 33.81 33.25 33.72 90,808 +0.10(+0.29%)
Jan 13, 2020 33.29 33.62 33.29 33.62 9,504 +0.35(+1.04%)
Jan 10, 2020 33.49 33.57 33.27 33.27 15,400 -0.04(-0.12%)
Jan 09, 2020 33.44 33.44 33.28 33.31 12,063 +0.09(+0.26%)
Jan 08, 2020 33.10 33.28 33.08 33.23 8,385 +0.15(+0.44%)
Jan 07, 2020 33.02 33.14 32.99 33.08 12,210 +0.08(+0.24%)
Jan 06, 2020 32.89 33.00 32.77 33.00 269,564 -0.03(-0.09%)
Jan 03, 2020 32.94 33.11 32.87 33.03 9,200 -0.05(-0.16%)
Jan 02, 2020 32.89 33.09 32.82 33.09 15,275 +0.31(+0.93%)
Dec 31, 2019 32.84 32.88 32.76 32.78 26,300 +0.03(+0.10%)
Dec 30, 2019 32.70 32.78 32.65 32.75 17,018 -0.21(-0.63%)
Dec 27, 2019 32.99 33.04 32.90 32.95 12,300 +0.07(+0.22%)
Dec 26, 2019 32.84 32.90 32.84 32.88 27,891 +0.03(+0.10%)
Dec 24, 2019 32.80 32.85 32.76 32.85 1,300 -0.00(-0.01%)
Dec 23, 2019 32.85 32.91 32.79 32.85 22,098 -0.07(-0.20%)
Dec 20, 2019 32.93 32.93 32.85 32.92 2,900 +0.18(+0.54%)
Dec 19, 2019 32.51 32.74 32.51 32.74 29,984 +0.18(+0.56%)
Dec 18, 2019 32.52 32.60 32.52 32.56 7,867 +0.01(+0.03%)
Dec 17, 2019 32.53 32.60 32.50 32.55 3,983 -0.07(-0.20%)
Dec 16, 2019 32.52 32.62 32.52 32.62 10,159 +0.29(+0.88%)
Dec 13, 2019 32.30 32.36 32.26 32.33 4,200 -0.01(-0.03%)
Dec 12, 2019 32.37 32.38 32.27 32.34 3,329 +0.11(+0.36%)
Dec 11, 2019 32.13 32.24 32.09 32.23 4,463 +0.12(+0.36%)
Dec 10, 2019 32.30 32.30 32.11 32.11 4,984 -0.12(-0.36%)
Dec 09, 2019 32.40 32.40 32.23 32.23 7,502 -0.16(-0.49%)
Dec 06, 2019 32.42 32.45 32.34 32.38 7,200 +0.29(+0.90%)
Dec 05, 2019 32.20 32.20 32.07 32.09 3,778 -0.03(-0.10%)
Dec 04, 2019 32.05 32.19 32.05 32.13 1,971 +0.22(+0.69%)
Dec 03, 2019 31.79 31.91 31.71 31.91 8,158 -0.20(-0.63%)
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.