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 (%)
Sep 28, 2018 31.42 31.53 31.39 31.39 11,683 +0.11(+0.34%)
Sep 27, 2018 31.42 31.42 31.23 31.29 6,959 -0.07(-0.21%)
Sep 26, 2018 31.43 31.54 31.30 31.35 14,266 -0.08(-0.25%)
Sep 25, 2018 31.17 31.45 31.13 31.43 17,128 +0.36(+1.15%)
Sep 24, 2018 30.92 31.08 30.87 31.08 15,884 -0.01(-0.03%)
Sep 21, 2018 31.18 31.19 31.02 31.09 5,035 -0.18(-0.58%)
Sep 20, 2018 31.17 31.27 31.17 31.27 3,387 +0.18(+0.57%)
Sep 19, 2018 31.42 31.47 31.04 31.09 7,379 -0.50(-1.58%)
Sep 18, 2018 31.44 31.60 31.42 31.59 5,367 +0.45(+1.43%)
Sep 17, 2018 31.39 31.46 31.15 31.15 50,573 -0.66(-2.09%)
Sep 14, 2018 31.74 31.95 31.74 31.81 11,381 +0.11(+0.34%)
Sep 13, 2018 31.83 31.83 31.70 31.70 2,423 +0.07(+0.22%)
Sep 12, 2018 31.73 31.85 31.37 31.63 25,391 -0.11(-0.34%)
Sep 11, 2018 31.52 31.83 31.47 31.74 5,752 +0.08(+0.25%)
Sep 10, 2018 31.55 31.73 31.49 31.66 11,525 +0.32(+1.03%)
Sep 07, 2018 31.27 31.70 31.27 31.34 3,726 +0.04(+0.14%)
Sep 06, 2018 31.50 31.57 31.25 31.30 9,259 -0.21(-0.66%)
Sep 05, 2018 31.59 31.59 31.25 31.50 7,870 -0.44(-1.37%)
Sep 04, 2018 31.85 32.00 31.85 31.94 1,757 -0.02(-0.06%)
Aug 31, 2018 31.96 31.96 31.96 0 +0.20(+0.62%)
Aug 30, 2018 31.93 31.94 31.76 31.76 6,315 -0.23(-0.72%)
Aug 29, 2018 31.63 31.99 31.63 31.99 1,653 +0.30(+0.95%)
Aug 28, 2018 31.62 31.73 31.52 31.69 7,427 +0.07(+0.22%)
Aug 27, 2018 31.60 31.71 31.59 31.62 12,131 +0.09(+0.28%)
Aug 24, 2018 31.45 31.53 31.29 31.53 20,949 +0.35(+1.11%)
Aug 23, 2018 31.09 31.24 31.09 31.19 6,873 +0.23(+0.74%)
Aug 22, 2018 30.80 31.10 30.80 30.96 5,850 +0.11(+0.35%)
Aug 21, 2018 30.80 30.94 30.78 30.85 3,364 +0.25(+0.82%)
Aug 20, 2018 30.38 30.60 30.38 30.60 4,387 +0.34(+1.12%)
Aug 17, 2018 30.11 30.31 30.08 30.26 23,064 +0.11(+0.36%)
Aug 16, 2018 30.13 30.26 30.13 30.15 4,789 +0.29(+0.96%)
Aug 15, 2018 30.08 30.08 29.73 29.87 3,777 -0.65(-2.13%)
Aug 14, 2018 30.44 30.54 30.44 30.52 4,467 +0.26(+0.87%)
Aug 13, 2018 30.58 30.61 30.22 30.25 14,437 -0.27(-0.88%)
Aug 10, 2018 30.43 30.54 30.42 30.52 4,532 +0.06(+0.20%)
Aug 09, 2018 30.48 30.50 30.45 30.46 3,181 +0.10(+0.34%)
Aug 08, 2018 30.35 30.36 30.27 30.36 5,052 -0.09(-0.28%)
Aug 07, 2018 30.41 30.53 30.40 30.44 7,033 +0.23(+0.76%)
Aug 06, 2018 30.07 30.21 30.04 30.21 3,772 +0.34(+1.13%)
Aug 03, 2018 30.17 30.17 29.88 29.88 402 -0.23(-0.76%)
Aug 02, 2018 29.91 30.10 29.91 30.10 12,023 +0.30(+1.00%)
Aug 01, 2018 29.68 29.81 29.55 29.81 4,906 +0.08(+0.27%)
Jul 31, 2018 29.59 29.81 29.53 29.73 3,483 +0.13(+0.44%)
Jul 30, 2018 29.86 29.86 29.57 29.60 894 -0.50(-1.66%)
Jul 27, 2018 30.27 30.27 30.10 30.10 653 -0.48(-1.58%)
Jul 26, 2018 30.20 30.68 30.19 30.58 3,263 +0.06(+0.19%)
Jul 25, 2018 30.14 30.52 30.10 30.52 28,660 +0.50(+1.67%)
Jul 24, 2018 30.40 30.49 30.02 30.02 7,729 -0.38(-1.25%)
Jul 23, 2018 30.33 30.41 30.26 30.40 133,510 +0.12(+0.39%)
Jul 20, 2018 30.43 30.48 30.28 30.28 4,942 -0.25(-0.81%)
Jul 19, 2018 30.43 30.56 30.43 30.53 270,052 +0.10(+0.33%)
Jul 18, 2018 30.21 30.52 30.16 30.43 3,948 +0.08(+0.26%)
Jul 17, 2018 30.06 30.35 30.06 30.35 3,604 +0.41(+1.36%)
Jul 16, 2018 30.13 30.13 29.94 29.94 1,044 -0.25(-0.82%)
Jul 13, 2018 30.34 30.34 30.19 30.19 2,214 +0.08(+0.26%)
Jul 12, 2018 30.05 30.21 30.03 30.11 4,923 +0.20(+0.66%)
Jul 11, 2018 29.93 29.93 29.82 29.91 4,524 -0.18(-0.59%)
Jul 10, 2018 30.25 30.25 30.09 30.09 1,578 -0.21(-0.69%)
Jul 09, 2018 30.44 30.44 30.03 30.30 3,190 +0.49(+1.66%)
Jul 06, 2018 29.62 29.95 29.52 29.81 10,755 +0.37(+1.25%)
Jul 05, 2018 29.50 29.50 29.36 29.44 6,596 +0.17(+0.58%)
Jul 03, 2018 29.27 29.27 29.27 0 -0.23(-0.77%)
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.