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 (%)
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%)
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.