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 (%)
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%)
May 01, 2019 29.98 30.10 29.78 29.78 2,828 -0.36(-1.19%)
Apr 30, 2019 30.21 30.27 30.02 30.14 18,133 -0.06(-0.21%)
Apr 29, 2019 30.17 30.20 30.10 30.20 2,838 +0.01(+0.05%)
Apr 26, 2019 29.80 30.19 29.80 30.19 6,342 +0.36(+1.22%)
Apr 25, 2019 29.77 29.86 29.77 29.82 1,368 +0.08(+0.28%)
Apr 24, 2019 29.75 29.88 29.72 29.74 4,721 -0.08(-0.27%)
Apr 23, 2019 29.21 29.82 29.21 29.82 14,093 +0.58(+1.97%)
Apr 22, 2019 29.23 29.24 29.10 29.24 2,922 +0.16(+0.56%)
Apr 18, 2019 29.01 29.09 28.87 29.08 4,832 -0.00(-0.02%)
Apr 17, 2019 29.41 29.41 29.03 29.09 1,592 -0.40(-1.34%)
Apr 16, 2019 29.88 29.90 29.48 29.48 1,918 -0.27(-0.91%)
Apr 15, 2019 29.84 29.84 29.75 29.75 977 +0.00(+0.00%)
Apr 12, 2019 29.74 29.77 29.70 29.75 2,013 +0.09(+0.31%)
Apr 11, 2019 29.66 29.66 29.66 29.66 524 +0.05(+0.17%)
Apr 10, 2019 29.60 29.68 29.55 29.61 11,060 +0.18(+0.62%)
Apr 09, 2019 29.47 29.50 29.41 29.43 2,953 +0.01(+0.04%)
Apr 08, 2019 29.18 29.49 29.18 29.41 8,831 -0.21(-0.70%)
Apr 05, 2019 29.43 29.62 29.43 29.62 16,409 +0.19(+0.64%)
Apr 04, 2019 29.51 29.51 29.25 29.43 1,436 -0.25(-0.86%)
Apr 03, 2019 29.69 29.86 29.69 29.69 9,757 +0.08(+0.26%)
Apr 02, 2019 29.47 29.62 29.39 29.61 20,757 +0.09(+0.31%)
Apr 01, 2019 29.67 29.67 29.44 29.52 9,641 -0.06(-0.22%)
Mar 29, 2019 29.35 29.58 29.22 29.58 12,684 +0.47(+1.61%)
Mar 28, 2019 29.25 29.25 29.04 29.11 999 -0.06(-0.21%)
Mar 27, 2019 29.13 29.17 28.92 29.17 5,191 -0.19(-0.64%)
Mar 26, 2019 29.43 29.58 29.35 29.36 13,166 +0.13(+0.44%)
Mar 25, 2019 29.16 29.30 29.16 29.23 6,467 -0.10(-0.34%)
Mar 22, 2019 29.69 29.69 29.30 29.33 1,308 -0.57(-1.89%)
Mar 21, 2019 29.32 29.90 29.32 29.90 13,117 +0.49(+1.65%)
Mar 20, 2019 29.31 29.45 29.31 29.41 3,192 +0.09(+0.30%)
Mar 19, 2019 29.27 29.39 29.27 29.32 2,207 +0.10(+0.34%)
Mar 18, 2019 29.12 29.26 29.12 29.22 5,024 -0.01(-0.05%)
Mar 15, 2019 29.17 29.33 29.17 29.24 15,603 +0.13(+0.46%)
Mar 14, 2019 29.14 29.14 29.07 29.11 1,421 -0.06(-0.20%)
Mar 13, 2019 29.09 29.16 29.04 29.16 9,438 +0.35(+1.21%)
Mar 12, 2019 28.81 28.93 28.76 28.82 8,173 +0.24(+0.83%)
Mar 11, 2019 28.13 28.70 28.13 28.58 6,423 +0.44(+1.56%)
Mar 08, 2019 28.01 28.17 28.01 28.14 5,335 -0.10(-0.35%)
Mar 07, 2019 28.28 28.32 28.14 28.24 54,489 +0.08(+0.28%)
Mar 06, 2019 28.52 28.52 28.15 28.16 3,587 -0.35(-1.24%)
Mar 05, 2019 28.48 28.69 28.48 28.52 2,478 -0.08(-0.29%)
Mar 04, 2019 28.74 28.74 28.36 28.60 2,636 -0.36(-1.23%)
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.