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 -0.02(-0.05%)
Dec 20, 2019 32.88 32.88 32.80 32.87 2,904 +0.18(+0.54%)
Dec 19, 2019 32.46 32.69 32.46 32.69 30,028 +0.18(+0.56%)
Dec 18, 2019 32.47 32.55 32.47 32.51 7,878 +0.01(+0.03%)
Dec 17, 2019 32.48 32.55 32.45 32.50 3,988 -0.06(-0.20%)
Dec 16, 2019 32.47 32.57 32.47 32.57 10,174 +0.28(+0.88%)
Dec 13, 2019 32.26 32.31 32.21 32.28 4,206 -0.01(-0.03%)
Dec 12, 2019 32.32 32.33 32.22 32.29 3,333 +0.11(+0.36%)
Dec 11, 2019 32.08 32.19 32.04 32.18 4,469 +0.11(+0.36%)
Dec 10, 2019 32.25 32.25 32.06 32.06 4,991 -0.11(-0.36%)
Dec 09, 2019 32.35 32.35 32.18 32.18 7,513 -0.16(-0.49%)
Dec 06, 2019 32.37 32.40 32.29 32.34 7,210 +0.29(+0.90%)
Dec 05, 2019 32.15 32.15 32.02 32.05 3,783 -0.03(-0.10%)
Dec 04, 2019 32.00 32.14 32.00 32.08 1,973 +0.22(+0.69%)
Dec 03, 2019 31.75 31.86 31.66 31.86 8,170 -0.20(-0.63%)
Dec 02, 2019 32.06 32.08 31.95 32.06 4,365 -0.52(-1.60%)
Nov 29, 2019 32.58 32.58 32.58 14 +0.00(+0.00%)
Nov 27, 2019 32.55 32.61 32.52 32.58 2,804 +0.18(+0.56%)
Nov 26, 2019 32.36 32.42 32.36 32.40 999 +0.22(+0.68%)
Nov 25, 2019 32.25 32.25 32.14 32.18 1,292 +0.33(+1.03%)
Nov 22, 2019 31.91 31.91 31.80 31.85 4,106 -0.07(-0.22%)
Nov 21, 2019 32.15 32.15 31.86 31.92 5,232 -0.21(-0.65%)
Nov 20, 2019 32.33 32.39 32.03 32.13 3,957 -0.14(-0.45%)
Nov 19, 2019 32.25 32.28 32.17 32.28 4,538 +0.17(+0.54%)
Nov 18, 2019 32.03 32.11 31.99 32.10 7,066 +0.12(+0.37%)
Nov 15, 2019 32.05 32.05 31.95 31.98 7,511 +0.02(+0.06%)
Nov 14, 2019 31.66 31.96 31.66 31.96 1,104 +0.23(+0.72%)
Nov 13, 2019 31.64 31.77 31.64 31.73 2,277 +0.09(+0.30%)
Nov 12, 2019 31.63 31.64 31.63 31.64 545 +0.23(+0.72%)
Nov 11, 2019 31.32 31.58 31.32 31.41 5,284 +0.10(+0.32%)
Nov 08, 2019 31.33 31.38 31.30 31.31 14,821 -0.04(-0.13%)
Nov 07, 2019 31.44 31.44 31.35 31.35 3,979 +0.11(+0.35%)
Nov 06, 2019 31.36 31.36 31.23 31.24 24,814 -0.03(-0.10%)
Nov 05, 2019 31.40 31.43 31.27 31.27 4,091 -0.32(-1.01%)
Nov 04, 2019 31.65 31.72 31.57 31.59 3,536 -0.27(-0.85%)
Nov 01, 2019 31.78 31.87 31.69 31.86 9,814 +0.28(+0.90%)
Oct 31, 2019 31.65 31.65 31.49 31.58 1,833 -0.31(-0.99%)
Oct 30, 2019 31.55 31.89 31.55 31.89 7,582 +0.29(+0.93%)
Oct 29, 2019 31.67 31.67 31.59 31.60 3,735 +0.03(+0.09%)
Oct 28, 2019 31.76 31.76 31.57 31.57 3,035 -0.05(-0.15%)
Oct 25, 2019 31.56 31.67 31.50 31.62 15,122 +0.12(+0.37%)
Oct 24, 2019 31.28 31.51 31.25 31.50 11,120 +0.35(+1.11%)
Oct 23, 2019 31.31 31.31 31.07 31.16 9,441 -0.19(-0.60%)
Oct 22, 2019 31.50 31.50 31.20 31.34 11,295 -0.03(-0.10%)
Oct 21, 2019 31.46 31.57 31.37 31.37 3,662 -0.02(-0.05%)
Oct 18, 2019 31.34 31.41 31.19 31.39 4,907 -0.10(-0.33%)
Oct 17, 2019 31.50 31.50 31.38 31.50 2,888 +0.07(+0.24%)
Oct 16, 2019 31.37 31.42 31.27 31.42 2,483 -0.08(-0.27%)
Oct 15, 2019 31.35 31.58 31.35 31.50 12,369 +0.13(+0.42%)
Oct 14, 2019 31.33 31.39 31.29 31.37 6,610 -0.21(-0.68%)
Oct 11, 2019 31.54 31.62 31.54 31.59 1,201 +0.46(+1.49%)
Oct 10, 2019 30.82 31.12 30.82 31.12 2,143 +0.07(+0.23%)
Oct 09, 2019 30.88 31.13 30.88 31.05 14,000 +0.19(+0.63%)
Oct 08, 2019 30.71 31.00 30.71 30.86 8,339 -0.35(-1.13%)
Oct 07, 2019 31.27 31.30 31.21 31.21 4,150 +0.04(+0.11%)
Oct 04, 2019 30.85 31.22 30.85 31.18 2,103 +0.49(+1.61%)
Oct 03, 2019 30.53 30.69 30.32 30.68 13,995 +0.22(+0.72%)
Oct 02, 2019 30.84 30.84 30.33 30.46 3,455 -0.53(-1.71%)
Oct 01, 2019 31.20 31.27 30.97 30.99 10,824 -0.34(-1.07%)
Sep 30, 2019 31.23 31.33 31.23 31.33 4,934 +0.29(+0.92%)
Sep 27, 2019 31.50 31.51 30.95 31.04 11,917 -0.66(-2.09%)
Sep 26, 2019 31.65 31.73 31.56 31.71 12,227 +0.20(+0.65%)
Sep 25, 2019 31.57 31.57 31.38 31.50 3,699 +0.01(+0.04%)
Sep 24, 2019 31.87 31.87 31.49 31.49 3,137 -0.37(-1.17%)
Sep 23, 2019 31.75 31.87 31.74 31.86 4,948 -0.09(-0.28%)
Sep 20, 2019 31.90 31.96 31.73 31.95 7,137 +0.05(+0.16%)
Sep 19, 2019 32.02 32.10 31.90 31.90 13,013 +0.08(+0.26%)
Sep 18, 2019 31.87 31.89 31.48 31.82 11,453 -0.25(-0.78%)
Sep 17, 2019 31.69 32.07 31.69 32.07 7,358 +0.47(+1.48%)
Sep 16, 2019 31.42 31.62 31.39 31.60 24,327 +0.25(+0.81%)
Sep 13, 2019 31.56 31.56 31.35 31.35 2,211 -0.32(-1.02%)
Sep 12, 2019 31.68 31.68 31.52 31.67 7,744 +0.25(+0.79%)
Sep 11, 2019 31.27 31.42 31.19 31.42 5,082 +0.38(+1.22%)
Sep 10, 2019 31.23 31.24 31.05 31.05 2,163 -0.58(-1.82%)
Sep 09, 2019 32.52 32.52 31.61 31.62 3,103 -0.95(-2.92%)
Sep 06, 2019 32.80 32.80 32.57 32.57 19,602 -0.23(-0.70%)
Sep 05, 2019 32.93 32.93 32.61 32.80 27,002 +0.05(+0.14%)
Sep 04, 2019 32.68 32.76 32.65 32.76 1,579 +0.38(+1.17%)
Sep 03, 2019 32.45 32.52 32.24 32.38 6,123 -0.07(-0.21%)
Aug 30, 2019 32.62 32.62 32.45 32.45 301 -0.16(-0.49%)
Aug 29, 2019 32.43 32.73 32.43 32.61 9,662 +0.23(+0.72%)
Aug 28, 2019 32.30 32.37 32.30 32.37 3,521 -0.01(-0.05%)
Aug 27, 2019 32.53 32.55 32.21 32.39 11,245 +0.14(+0.43%)
Aug 26, 2019 32.24 32.25 32.03 32.25 4,228 +0.04(+0.13%)
Aug 23, 2019 32.53 32.80 32.18 32.21 3,719 -0.45(-1.38%)
Aug 22, 2019 32.78 32.78 32.46 32.66 1,749 +0.05(+0.16%)
Aug 21, 2019 32.48 32.65 32.48 32.61 3,571 +0.25(+0.76%)
Aug 20, 2019 32.25 32.38 32.24 32.36 3,947 +0.01(+0.04%)
Aug 19, 2019 32.32 32.42 32.27 32.35 9,929 +0.32(+0.99%)
Aug 16, 2019 31.80 32.11 31.78 32.03 2,915 +0.42(+1.33%)
Aug 15, 2019 31.53 31.61 31.52 31.61 2,427 +0.27(+0.86%)
Aug 14, 2019 31.77 31.77 31.27 31.34 5,303 -0.68(-2.13%)
Aug 13, 2019 31.93 32.14 31.93 32.02 14,437 +0.34(+1.07%)
Aug 12, 2019 31.89 31.99 31.59 31.68 3,188 -0.40(-1.24%)
Aug 09, 2019 32.17 32.26 32.02 32.08 27,041 -0.31(-0.95%)
Aug 08, 2019 31.86 32.39 31.86 32.39 18,300 +0.74(+2.33%)
Aug 07, 2019 31.27 31.69 31.27 31.65 10,744 +0.59(+1.88%)
Aug 06, 2019 31.09 31.18 30.90 31.07 17,118 +0.40(+1.30%)
Aug 05, 2019 31.06 31.06 30.55 30.67 5,915 -1.06(-3.35%)
Aug 02, 2019 32.33 32.33 31.62 31.73 27,242 -0.32(-0.99%)
Aug 01, 2019 32.42 32.70 32.05 32.05 7,800 -0.06(-0.19%)
Jul 31, 2019 32.36 32.53 32.11 32.11 5,081 -0.05(-0.17%)
Jul 30, 2019 32.07 32.22 32.07 32.16 2,588 -0.11(-0.35%)
Jul 29, 2019 32.32 32.32 32.10 32.28 4,031 -0.41(-1.25%)
Jul 26, 2019 32.45 32.69 32.41 32.69 17,089 +0.49(+1.51%)
Jul 25, 2019 32.29 32.39 32.20 32.20 13,546 -0.23(-0.71%)
Jul 24, 2019 32.09 32.43 32.05 32.43 2,900 +0.44(+1.37%)
Jul 23, 2019 32.26 32.26 31.91 31.99 3,053 -0.11(-0.33%)
Jul 22, 2019 32.19 32.25 32.10 32.10 4,972 -0.01(-0.04%)
Jul 19, 2019 32.38 32.40 32.11 32.11 2,010 -0.42(-1.28%)
Jul 18, 2019 32.23 32.53 32.23 32.53 3,908 +0.26(+0.80%)
Jul 17, 2019 31.97 32.40 31.97 32.27 7,546 +0.03(+0.09%)
Jul 16, 2019 32.35 32.47 32.24 32.24 5,640 -0.15(-0.45%)
Jul 15, 2019 32.37 32.40 32.31 32.39 5,262 -0.02(-0.07%)
Jul 12, 2019 32.17 32.41 32.11 32.41 10,253 +0.32(+0.99%)
Jul 11, 2019 32.07 32.26 32.04 32.09 8,688 -0.07(-0.22%)
Jul 10, 2019 32.20 32.20 32.08 32.16 4,084 +0.11(+0.34%)
Jul 09, 2019 31.91 32.05 31.82 32.05 69,120 +0.17(+0.54%)
Jul 08, 2019 32.13 32.13 31.76 31.88 6,928 -0.11(-0.35%)
Jul 05, 2019 31.50 31.99 31.50 31.99 2,111 +0.21(+0.66%)
Jul 03, 2019 31.70 31.83 31.66 31.78 15,581 +0.36(+1.14%)
Jul 02, 2019 31.37 31.44 31.32 31.42 13,292 +0.23(+0.73%)
Jul 01, 2019 31.26 31.26 31.20 31.20 2,489 +0.11(+0.35%)
Jun 28, 2019 30.89 31.09 30.86 31.09 3,518 +0.27(+0.87%)
Jun 27, 2019 30.68 30.82 30.61 30.82 5,750 +0.50(+1.64%)
Jun 26, 2019 30.66 30.66 30.32 30.32 2,078 -0.12(-0.39%)
Jun 25, 2019 30.79 30.79 30.44 30.44 16,200 -0.56(-1.80%)
Jun 24, 2019 31.10 31.11 30.95 31.00 10,086 -0.17(-0.56%)
Jun 21, 2019 31.31 31.39 31.17 31.17 6,140 -0.27(-0.85%)
Jun 20, 2019 31.51 31.55 31.35 31.44 9,281 +0.20(+0.64%)
Jun 19, 2019 30.96 31.24 30.94 31.24 1,486 +0.27(+0.87%)
Jun 18, 2019 31.17 31.21 30.97 30.97 4,250 +0.11(+0.35%)
Jun 17, 2019 30.79 30.86 30.72 30.86 3,983 +0.23(+0.76%)
Jun 14, 2019 30.69 30.69 30.55 30.63 4,127 -0.20(-0.66%)
Jun 13, 2019 30.75 30.83 30.68 30.83 8,757 +0.14(+0.45%)
Jun 12, 2019 30.42 30.69 30.42 30.69 9,082 +0.25(+0.82%)
Jun 11, 2019 30.93 30.93 30.28 30.45 1,723 -0.27(-0.88%)
Jun 10, 2019 30.79 31.11 30.71 30.71 5,139 +0.13(+0.42%)
Jun 07, 2019 30.33 30.61 30.33 30.59 5,637 +0.41(+1.35%)
Jun 06, 2019 29.77 30.18 29.73 30.18 2,000 +0.23(+0.76%)
Jun 05, 2019 29.45 29.95 29.45 29.95 5,878 +0.49(+1.65%)
Jun 04, 2019 28.92 29.46 28.92 29.46 1,906 +0.95(+3.34%)
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.