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 (%)
Jul 31, 2019 32.36 32.53 32.11 32.11 5,081 -0.05(-0.17%)
Jul 30, 2019 32.07 32.22 32.07 32.16 2,588 -0.11(-0.35%)
Jul 29, 2019 32.32 32.32 32.10 32.28 4,031 -0.41(-1.25%)
Jul 26, 2019 32.45 32.69 32.41 32.69 17,089 +0.49(+1.51%)
Jul 25, 2019 32.29 32.39 32.20 32.20 13,546 -0.23(-0.71%)
Jul 24, 2019 32.09 32.43 32.05 32.43 2,900 +0.44(+1.37%)
Jul 23, 2019 32.26 32.26 31.91 31.99 3,053 -0.11(-0.33%)
Jul 22, 2019 32.19 32.25 32.10 32.10 4,972 -0.01(-0.04%)
Jul 19, 2019 32.38 32.40 32.11 32.11 2,010 -0.42(-1.28%)
Jul 18, 2019 32.23 32.53 32.23 32.53 3,908 +0.26(+0.80%)
Jul 17, 2019 31.97 32.40 31.97 32.27 7,546 +0.03(+0.09%)
Jul 16, 2019 32.35 32.47 32.24 32.24 5,640 -0.15(-0.45%)
Jul 15, 2019 32.37 32.40 32.31 32.39 5,262 -0.02(-0.07%)
Jul 12, 2019 32.17 32.41 32.11 32.41 10,253 +0.32(+0.99%)
Jul 11, 2019 32.07 32.26 32.04 32.09 8,688 -0.07(-0.22%)
Jul 10, 2019 32.20 32.20 32.08 32.16 4,084 +0.11(+0.34%)
Jul 09, 2019 31.91 32.05 31.82 32.05 69,120 +0.17(+0.54%)
Jul 08, 2019 32.13 32.13 31.76 31.88 6,928 -0.11(-0.35%)
Jul 05, 2019 31.50 31.99 31.50 31.99 2,111 +0.21(+0.66%)
Jul 03, 2019 31.70 31.83 31.66 31.78 15,581 +0.36(+1.14%)
Jul 02, 2019 31.37 31.44 31.32 31.42 13,292 +0.23(+0.73%)
Jul 01, 2019 31.26 31.26 31.20 31.20 2,489 +0.11(+0.35%)
Jun 28, 2019 30.89 31.09 30.86 31.09 3,518 +0.27(+0.87%)
Jun 27, 2019 30.68 30.82 30.61 30.82 5,750 +0.50(+1.64%)
Jun 26, 2019 30.66 30.66 30.32 30.32 2,078 -0.12(-0.39%)
Jun 25, 2019 30.79 30.79 30.44 30.44 16,200 -0.56(-1.80%)
Jun 24, 2019 31.10 31.11 30.95 31.00 10,086 -0.17(-0.56%)
Jun 21, 2019 31.31 31.39 31.17 31.17 6,140 -0.27(-0.85%)
Jun 20, 2019 31.51 31.55 31.35 31.44 9,281 +0.20(+0.64%)
Jun 19, 2019 30.96 31.24 30.94 31.24 1,486 +0.27(+0.87%)
Jun 18, 2019 31.17 31.21 30.97 30.97 4,250 +0.11(+0.35%)
Jun 17, 2019 30.79 30.86 30.72 30.86 3,983 +0.23(+0.76%)
Jun 14, 2019 30.69 30.69 30.55 30.63 4,127 -0.20(-0.66%)
Jun 13, 2019 30.75 30.83 30.68 30.83 8,757 +0.14(+0.45%)
Jun 12, 2019 30.42 30.69 30.42 30.69 9,082 +0.25(+0.82%)
Jun 11, 2019 30.93 30.93 30.28 30.45 1,723 -0.27(-0.88%)
Jun 10, 2019 30.79 31.11 30.71 30.71 5,139 +0.13(+0.42%)
Jun 07, 2019 30.33 30.61 30.33 30.59 5,637 +0.41(+1.35%)
Jun 06, 2019 29.77 30.18 29.73 30.18 2,000 +0.23(+0.76%)
Jun 05, 2019 29.45 29.95 29.45 29.95 5,878 +0.49(+1.65%)
Jun 04, 2019 28.92 29.46 28.92 29.46 1,906 +0.95(+3.34%)
Jun 03, 2019 28.75 28.92 28.51 28.51 3,039 -0.46(-1.58%)
May 31, 2019 29.02 29.21 28.96 28.97 4,026 -0.19(-0.65%)
May 30, 2019 29.27 29.29 29.09 29.15 14,081 +0.28(+0.96%)
May 29, 2019 29.28 29.28 28.88 28.88 5,387 -0.39(-1.32%)
May 28, 2019 29.55 29.65 29.26 29.26 1,536 -0.14(-0.47%)
May 24, 2019 29.36 29.40 29.35 29.40 1,006 +0.25(+0.85%)
May 23, 2019 29.59 29.59 29.13 29.15 8,537 -0.56(-1.87%)
May 22, 2019 29.93 29.93 29.71 29.71 8,663 -0.09(-0.30%)
May 21, 2019 29.69 30.00 29.69 29.80 7,289 +0.39(+1.32%)
May 20, 2019 29.56 29.64 29.28 29.41 6,173 -0.49(-1.63%)
May 17, 2019 29.91 30.18 29.90 29.90 10,369 -0.22(-0.74%)
May 16, 2019 29.63 30.25 29.63 30.12 3,389 +0.54(+1.83%)
May 15, 2019 29.49 29.70 29.49 29.58 2,379 +0.11(+0.37%)
May 14, 2019 29.16 29.47 29.16 29.47 895 +0.65(+2.24%)
May 13, 2019 29.06 29.06 28.83 28.83 4,347 -1.19(-3.97%)
May 10, 2019 29.75 30.02 29.34 30.02 3,422 +0.31(+1.04%)
May 09, 2019 29.46 29.75 29.24 29.71 3,319 -0.25(-0.83%)
May 08, 2019 29.84 29.98 29.84 29.96 2,938 +0.16(+0.53%)
May 07, 2019 30.11 30.11 29.76 29.80 6,978 -0.70(-2.28%)
May 06, 2019 29.95 30.50 29.95 30.50 2,995 +0.25(+0.84%)
May 03, 2019 30.16 30.26 30.15 30.24 4,530 +0.40(+1.34%)
May 02, 2019 29.81 30.03 29.60 29.84 5,973 +0.06(+0.20%)
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.