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, 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%)
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.