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 (%)
Jan 31, 2019 26.67 27.30 26.67 27.22 12,701 +0.41(+1.52%)
Jan 30, 2019 26.67 26.83 26.60 26.81 3,288 +0.44(+1.66%)
Jan 29, 2019 26.45 26.46 26.36 26.37 8,139 -0.08(-0.29%)
Jan 28, 2019 26.44 26.52 26.39 26.45 5,099 -0.26(-0.98%)
Jan 25, 2019 26.63 26.73 26.63 26.71 1,912 +0.31(+1.19%)
Jan 24, 2019 26.42 26.47 26.40 26.40 3,115 +0.09(+0.36%)
Jan 23, 2019 26.40 26.40 26.16 26.30 5,632 +0.15(+0.57%)
Jan 22, 2019 26.42 26.42 26.13 26.15 4,767 -0.24(-0.90%)
Jan 18, 2019 26.32 26.51 26.23 26.39 21,040 +0.14(+0.53%)
Jan 17, 2019 25.90 26.25 25.90 26.25 43,384 +0.32(+1.25%)
Jan 16, 2019 25.88 25.99 25.82 25.93 16,234 +0.03(+0.13%)
Jan 15, 2019 25.73 25.91 25.73 25.90 9,442 +0.31(+1.20%)
Jan 14, 2019 25.54 25.59 25.41 25.59 19,866 -0.19(-0.74%)
Jan 11, 2019 25.81 25.86 25.68 25.78 10,268 -0.05(-0.18%)
Jan 10, 2019 25.51 25.83 25.51 25.83 6,266 +0.15(+0.58%)
Jan 09, 2019 25.51 25.70 25.49 25.68 9,032 +0.32(+1.24%)
Jan 08, 2019 25.02 25.36 25.02 25.36 2,583 +0.30(+1.20%)
Jan 07, 2019 24.73 25.09 24.73 25.06 10,048 +0.53(+2.15%)
Jan 04, 2019 24.08 24.54 24.08 24.54 4,832 +1.08(+4.62%)
Jan 03, 2019 24.10 24.11 23.45 23.45 8,454 -0.75(-3.12%)
Jan 02, 2019 24.22 24.35 24.06 24.21 6,138 -0.22(-0.89%)
Dec 31, 2018 24.34 24.46 24.26 24.43 15,402 +0.24(+0.99%)
Dec 28, 2018 24.25 24.41 23.95 24.19 20,133 +0.12(+0.50%)
Dec 27, 2018 23.77 24.07 23.20 24.07 15,372 +0.01(+0.04%)
Dec 26, 2018 22.41 24.06 22.41 24.06 19,007 +1.51(+6.70%)
Dec 24, 2018 22.57 22.78 22.43 22.55 12,885 -0.47(-2.02%)
Dec 21, 2018 23.76 23.76 22.87 23.01 30,719 -0.57(-2.40%)
Dec 20, 2018 24.03 24.45 23.29 23.58 28,557 -0.81(-3.33%)
Dec 19, 2018 24.79 25.18 24.19 24.39 72,883 -0.44(-1.78%)
Dec 18, 2018 24.71 24.97 24.61 24.84 7,674 +0.27(+1.11%)
Dec 17, 2018 25.26 25.32 24.51 24.56 29,053 -0.86(-3.37%)
Dec 14, 2018 25.73 25.80 25.40 25.42 10,676 -0.48(-1.85%)
Dec 13, 2018 26.22 26.22 25.79 25.90 11,252 -0.38(-1.44%)
Dec 12, 2018 26.14 26.58 26.14 26.28 16,901 +0.35(+1.36%)
Dec 11, 2018 25.79 26.30 25.65 25.92 24,539 -0.05(-0.18%)
Dec 10, 2018 25.65 25.97 25.40 25.97 7,213 +0.31(+1.23%)
Dec 07, 2018 26.62 26.62 25.62 25.66 11,179 -0.77(-2.93%)
Dec 06, 2018 26.21 26.43 25.80 26.43 12,559 -0.30(-1.11%)
Dec 04, 2018 27.51 27.59 26.67 26.73 3,424 -1.01(-3.63%)
Dec 03, 2018 27.80 27.80 27.41 27.73 9,532 +0.44(+1.61%)
Nov 30, 2018 27.15 27.33 27.09 27.29 14,000 +0.05(+0.18%)
Nov 29, 2018 27.03 27.32 26.87 27.24 10,473 +0.37(+1.37%)
Nov 28, 2018 26.11 26.92 26.11 26.88 11,388 +0.91(+3.52%)
Nov 27, 2018 25.95 26.07 25.76 25.96 6,101 -0.22(-0.83%)
Nov 26, 2018 25.75 26.19 25.75 26.18 60,782 +0.48(+1.85%)
Nov 23, 2018 25.51 25.73 25.51 25.70 1,510 +0.07(+0.28%)
Nov 21, 2018 25.63 25.63 25.63 0 +0.48(+1.90%)
Nov 20, 2018 25.22 25.53 25.14 25.15 4,867 -0.55(-2.14%)
Nov 19, 2018 26.93 26.93 25.62 25.70 5,698 -1.27(-4.71%)
Nov 16, 2018 26.91 26.98 26.67 26.98 7,956 +0.11(+0.41%)
Nov 15, 2018 26.20 26.89 26.20 26.87 6,502 +0.33(+1.26%)
Nov 14, 2018 26.89 26.89 26.41 26.53 34,523 -0.08(-0.29%)
Nov 13, 2018 26.81 26.95 26.57 26.61 8,530 -0.13(-0.48%)
Nov 12, 2018 27.51 27.51 26.63 26.74 10,242 -0.64(-2.32%)
Nov 09, 2018 27.68 27.68 27.31 27.37 10,877 -0.69(-2.47%)
Nov 08, 2018 28.25 28.28 27.99 28.07 13,643 -0.15(-0.53%)
Nov 07, 2018 27.41 28.21 27.41 28.21 13,455 +1.05(+3.86%)
Nov 06, 2018 27.03 27.40 27.03 27.16 9,190 +0.06(+0.21%)
Nov 05, 2018 26.98 27.29 26.98 27.11 14,314 -0.25(-0.90%)
Nov 02, 2018 27.51 27.85 27.27 27.35 10,978 -0.10(-0.36%)
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.