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 (%)
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%)
Nov 01, 2019 31.78 31.87 31.69 31.86 9,814 +0.28(+0.90%)
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%)
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.