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 (%)
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.