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 30, 2018 27.35 27.53 27.29 27.49 13,900 +0.05(+0.18%)
Nov 29, 2018 27.22 27.52 27.06 27.44 10,399 +0.37(+1.37%)
Nov 28, 2018 26.30 27.11 26.30 27.07 11,307 +0.92(+3.52%)
Nov 27, 2018 26.14 26.26 25.95 26.15 6,058 -0.22(-0.83%)
Nov 26, 2018 25.94 26.38 25.94 26.37 60,348 +0.48(+1.85%)
Nov 23, 2018 25.69 25.92 25.69 25.89 1,500 +0.07(+0.28%)
Nov 21, 2018 25.82 25.82 25.82 0 +0.48(+1.90%)
Nov 20, 2018 25.40 25.72 25.32 25.34 4,833 -0.55(-2.14%)
Nov 19, 2018 27.12 27.12 25.80 25.89 5,658 -1.28(-4.71%)
Nov 16, 2018 27.10 27.17 26.86 27.17 7,900 +0.11(+0.41%)
Nov 15, 2018 26.39 27.09 26.39 27.06 6,456 +0.34(+1.26%)
Nov 14, 2018 27.09 27.09 26.60 26.72 34,277 -0.08(-0.29%)
Nov 13, 2018 27.00 27.14 26.76 26.80 8,470 -0.13(-0.48%)
Nov 12, 2018 27.71 27.71 26.82 26.93 10,169 -0.64(-2.32%)
Nov 09, 2018 27.88 27.88 27.50 27.57 10,800 -0.70(-2.47%)
Nov 08, 2018 28.46 28.48 28.19 28.27 13,546 -0.15(-0.53%)
Nov 07, 2018 27.61 28.42 27.61 28.42 13,359 +1.06(+3.86%)
Nov 06, 2018 27.22 27.60 27.22 27.36 9,125 +0.06(+0.21%)
Nov 05, 2018 27.17 27.49 27.17 27.30 14,212 -0.25(-0.90%)
Nov 02, 2018 27.71 28.05 27.46 27.55 10,900 -0.10(-0.36%)
Nov 01, 2018 27.36 27.77 27.32 27.65 5,645 +0.51(+1.88%)
Oct 31, 2018 26.82 27.45 26.82 27.14 15,395 +0.54(+2.03%)
Oct 30, 2018 26.15 26.60 26.03 26.60 16,000 +0.65(+2.50%)
Oct 29, 2018 26.55 26.64 25.53 25.95 12,720 -0.28(-1.07%)
Oct 26, 2018 26.34 26.68 25.80 26.23 27,000 -0.39(-1.47%)
Oct 25, 2018 26.47 26.74 26.32 26.62 5,203 +0.18(+0.69%)
Oct 24, 2018 27.17 27.17 26.39 26.44 6,994 -1.06(-3.86%)
Oct 23, 2018 27.33 27.50 26.94 27.50 17,140 -0.21(-0.76%)
Oct 22, 2018 27.57 27.71 27.40 27.71 15,330 +0.21(+0.78%)
Oct 19, 2018 28.28 28.28 27.49 27.50 7,000 -0.57(-2.03%)
Oct 18, 2018 28.65 28.65 27.90 28.06 3,383 -0.67(-2.32%)
Oct 17, 2018 28.56 28.73 28.44 28.73 8,427 -0.03(-0.10%)
Oct 16, 2018 28.15 28.85 28.15 28.76 6,779 +0.89(+3.19%)
Oct 15, 2018 27.83 28.00 27.60 27.87 5,435 -0.02(-0.07%)
Oct 12, 2018 27.96 28.71 27.57 27.89 13,400 +0.47(+1.70%)
Oct 11, 2018 27.67 27.99 27.42 27.42 12,707 -0.52(-1.84%)
Oct 10, 2018 28.40 28.44 27.88 27.94 12,036 -1.22(-4.17%)
Oct 09, 2018 29.10 29.54 29.10 29.16 15,066 -0.16(-0.56%)
Oct 08, 2018 29.51 29.59 29.00 29.32 9,398 -0.54(-1.81%)
Oct 05, 2018 30.22 30.25 29.42 29.86 389,700 -0.29(-0.95%)
Oct 04, 2018 30.72 30.72 30.00 30.14 10,871 -0.64(-2.06%)
Oct 03, 2018 30.56 30.92 30.56 30.78 21,290 +0.14(+0.44%)
Oct 02, 2018 31.14 31.14 30.57 30.64 14,085 -0.64(-2.05%)
Oct 01, 2018 31.88 31.88 31.28 31.28 53,212 -0.34(-1.06%)
Sep 28, 2018 31.65 31.76 31.62 31.62 11,600 +0.11(+0.34%)
Sep 27, 2018 31.65 31.65 31.45 31.51 6,910 -0.07(-0.21%)
Sep 26, 2018 31.66 31.77 31.53 31.58 14,165 -0.08(-0.25%)
Sep 25, 2018 31.39 31.68 31.35 31.66 17,006 +0.36(+1.15%)
Sep 24, 2018 31.14 31.30 31.09 31.30 15,771 -0.01(-0.03%)
Sep 21, 2018 31.40 31.41 31.25 31.31 5,000 -0.18(-0.58%)
Sep 20, 2018 31.39 31.49 31.39 31.49 3,363 +0.18(+0.57%)
Sep 19, 2018 31.65 31.70 31.26 31.32 7,327 -0.50(-1.58%)
Sep 18, 2018 31.67 31.83 31.65 31.82 5,329 +0.45(+1.43%)
Sep 17, 2018 31.62 31.69 31.37 31.37 50,212 -0.67(-2.09%)
Sep 14, 2018 31.97 32.18 31.97 32.04 11,300 +0.11(+0.34%)
Sep 13, 2018 32.06 32.06 31.93 31.93 2,406 +0.07(+0.22%)
Sep 12, 2018 31.96 32.08 31.59 31.86 25,210 -0.11(-0.34%)
Sep 11, 2018 31.75 32.06 31.70 31.97 5,711 +0.08(+0.25%)
Sep 10, 2018 31.78 31.96 31.71 31.89 11,443 +0.33(+1.03%)
Sep 07, 2018 31.49 31.93 31.49 31.57 3,700 +0.04(+0.14%)
Sep 06, 2018 31.73 31.80 31.47 31.52 9,193 -0.21(-0.66%)
Sep 05, 2018 31.82 31.82 31.47 31.73 7,814 -0.44(-1.37%)
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.