Invesco Dorsey Wright SmallCap Momentum ETF

DWAS
🏛️ usa →
91.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 89.61 90.25 89.61 90.01 0.0M
2021-12-30 90.10 90.84 89.65 89.72 0.0M
2021-12-29 89.53 90.29 89.36 90.01 0.0M
2021-12-28 91.02 91.23 89.49 89.52 0.0M
2021-12-27 89.29 91.03 89.10 91.03 0.0M
2021-12-23 89.04 89.49 88.79 89.23 0.0M
2021-12-22 87.11 88.58 86.98 88.53 0.0M
2021-12-21 84.94 87.34 84.94 87.28 0.0M
2021-12-20 83.79 84.08 82.31 83.80 0.6M
2021-12-17 84.18 85.92 83.12 85.47 0.1M
2021-12-16 87.38 87.92 84.52 84.70 0.0M
2021-12-15 85.31 87.27 83.64 87.01 0.0M
2021-12-14 85.79 87.10 85.41 85.50 0.1M
2021-12-13 89.21 89.21 86.87 86.87 0.1M
2021-12-10 90.39 90.50 88.38 89.47 0.0M
2021-12-09 90.76 91.23 89.36 89.36 0.0M
2021-12-08 91.03 91.92 90.43 91.47 0.0M
2021-12-07 89.06 91.45 89.06 90.61 0.0M
2021-12-06 86.81 88.33 85.33 87.47 0.1M
2021-12-03 89.37 89.52 85.26 86.16 0.1M
2021-12-02 86.70 88.76 86.31 88.41 0.2M
2021-12-01 90.68 91.28 86.46 86.46 0.2M
2021-11-30 90.07 90.81 87.76 89.08 0.1M
2021-11-29 93.12 93.21 90.74 91.34 0.1M
2021-11-26 91.60 91.63 89.40 91.18 0.1M
2021-11-24 93.27 94.86 93.27 94.77 0.0M
2021-11-23 94.28 94.74 92.97 94.14 0.1M
2021-11-22 95.45 96.36 94.12 94.12 0.2M
2021-11-19 95.29 95.72 94.75 94.87 0.0M
2021-11-18 97.02 97.13 95.33 96.16 0.0M
2021-11-17 97.82 97.87 96.55 96.59 0.0M
2021-11-16 97.65 98.23 97.00 98.20 0.0M
2021-11-15 99.13 99.13 97.29 97.68 0.0M
2021-11-12 98.36 98.60 97.94 98.50 0.1M
2021-11-11 97.59 98.66 97.58 98.10 0.0M
2021-11-10 98.54 98.94 96.12 96.83 0.0M
2021-11-09 100.06 100.06 98.10 99.12 0.1M
2021-11-08 100.21 100.69 99.65 99.82 0.1M
2021-11-05 98.95 99.78 98.77 99.37 0.1M
2021-11-04 98.61 98.95 97.31 97.98 0.1M
2021-11-03 95.82 98.08 95.82 97.83 0.1M
2021-11-02 96.32 96.45 95.63 96.17 0.1M
2021-11-01 94.42 96.60 94.42 96.56 0.1M
2021-10-29 93.11 94.14 93.01 94.03 0.0M
2021-10-28 91.95 93.20 91.95 93.18 0.1M
2021-10-27 92.78 92.79 91.03 91.17 0.0M
2021-10-26 93.78 93.88 92.80 93.10 0.0M
2021-10-25 92.77 93.82 92.59 93.49 0.0M
2021-10-22 92.17 92.31 90.91 92.30 0.1M
2021-10-21 91.90 92.83 91.35 92.06 0.0M
2021-10-20 91.32 92.44 91.24 92.16 0.0M
2021-10-19 92.31 92.42 91.45 91.70 0.0M
2021-10-18 91.33 91.98 91.23 91.63 0.0M
2021-10-15 92.80 93.00 91.20 91.24 0.0M
2021-10-14 91.96 92.03 91.38 91.62 0.1M
2021-10-13 90.90 90.99 89.79 90.70 0.0M
2021-10-12 90.45 91.21 90.16 90.67 0.1M
2021-10-11 90.85 91.70 90.08 90.11 0.0M
2021-10-08 91.45 91.65 90.52 90.64 0.0M
2021-10-07 90.08 91.56 90.08 91.14 0.0M
2021-10-06 89.15 89.67 88.08 89.29 0.0M
2021-10-05 90.40 91.09 89.71 90.28 0.1M
2021-10-04 89.93 90.11 89.26 89.66 0.1M
2021-10-01 88.47 90.20 87.69 89.69 0.3M
2021-09-30 88.51 88.55 87.30 87.84 0.2M
2021-09-29 89.08 89.08 87.75 88.36 0.0M
2021-09-28 90.23 90.45 88.37 88.42 0.1M
2021-09-27 89.02 91.05 89.02 90.64 0.3M
2021-09-24 88.32 89.28 88.32 88.52 0.0M
2021-09-23 87.66 89.37 87.66 89.21 0.1M
2021-09-22 85.65 87.65 85.65 86.95 0.0M
2021-09-21 85.26 85.26 84.10 84.68 0.0M
2021-09-20 84.65 85.47 83.20 84.27 0.0M
2021-09-17 87.92 88.14 86.82 87.45 0.0M
2021-09-16 87.29 87.64 86.92 87.57 0.0M
2021-09-15 86.02 87.45 86.00 87.45 0.1M
2021-09-14 87.90 87.90 85.43 85.62 0.0M
2021-09-13 87.50 87.50 86.21 87.11 0.0M
2021-09-10 87.89 87.89 86.70 86.70 0.0M
2021-09-09 86.35 87.88 86.30 87.22 0.0M
2021-09-08 87.77 87.84 86.27 86.58 0.0M
2021-09-07 88.32 89.10 87.95 88.03 0.0M
2021-09-03 88.72 88.85 87.99 88.29 0.0M
2021-09-02 88.19 89.36 88.03 88.89 0.0M
2021-09-01 87.56 87.89 86.79 87.65 0.0M
2021-08-31 86.99 87.33 86.00 87.04 0.0M
2021-08-30 88.10 88.10 86.74 86.77 0.0M
2021-08-27 85.13 87.97 85.13 87.67 0.0M
2021-08-26 85.97 85.97 84.51 84.87 0.0M
2021-08-25 85.93 86.60 85.91 86.01 0.0M
2021-08-24 84.51 85.67 84.51 85.61 0.0M
2021-08-23 82.70 83.85 82.70 83.77 0.0M
2021-08-20 79.80 81.52 79.80 81.49 0.0M
2021-08-19 79.99 80.88 79.40 79.86 0.1M
2021-08-18 81.93 83.08 81.28 81.35 0.0M
2021-08-17 82.82 83.07 80.85 82.03 0.0M
2021-08-16 83.87 84.37 83.02 83.68 0.0M
2021-08-13 85.94 85.94 84.53 84.66 0.0M
2021-08-12 86.00 86.13 85.19 85.94 0.0M
2021-08-11 86.26 86.26 84.71 85.95 0.0M
2021-08-10 85.81 86.53 85.51 86.25 0.0M
2021-08-09 85.37 85.68 84.76 85.48 0.0M
2021-08-06 85.12 85.97 84.85 85.52 0.0M
2021-08-05 82.64 84.61 82.64 84.47 0.0M
2021-08-04 83.69 84.13 82.23 82.23 0.0M
2021-08-03 84.63 84.74 82.74 84.52 0.0M
2021-08-02 85.16 86.81 84.47 84.47 0.0M
2021-07-30 85.28 86.11 84.37 84.65 0.0M
2021-07-29 86.00 86.64 85.44 85.96 0.0M
2021-07-28 84.21 85.59 83.32 85.47 0.0M
2021-07-27 85.08 85.08 82.62 83.54 0.1M
2021-07-26 84.76 86.40 84.76 85.42 0.0M
2021-07-23 85.31 85.31 83.85 84.62 0.0M
2021-07-22 85.89 85.89 83.93 84.56 0.0M
2021-07-21 84.02 86.08 84.00 85.94 0.0M
2021-07-20 80.20 83.60 80.20 83.22 0.2M
2021-07-19 79.43 81.04 78.61 79.63 0.0M
2021-07-16 84.50 84.50 81.55 81.55 0.0M
2021-07-15 84.42 84.94 82.57 83.58 0.1M
2021-07-14 88.13 88.29 84.92 85.07 0.1M
2021-07-13 88.73 88.73 87.45 87.56 0.0M
2021-07-12 88.51 89.14 87.85 89.05 0.0M
2021-07-09 87.15 88.43 86.68 88.35 0.0M
2021-07-08 84.12 86.84 83.68 86.00 0.0M
2021-07-07 87.98 88.43 85.55 86.41 0.0M
2021-07-06 89.95 89.95 87.30 87.94 0.0M
2021-07-02 91.57 91.57 89.76 89.81 0.0M
2021-07-01 90.31 91.15 90.08 91.06 0.1M
2021-06-30 88.60 89.79 88.59 89.79 0.0M
2021-06-29 90.13 90.13 88.56 89.02 0.1M
2021-06-28 90.11 90.11 88.45 89.34 0.0M
2021-06-25 90.24 90.41 89.39 89.39 0.0M
2021-06-24 89.50 89.73 88.70 89.71 0.0M
2021-06-23 87.98 89.01 87.98 88.65 0.0M
2021-06-22 86.90 87.63 85.85 87.53 0.0M
2021-06-21 85.30 87.46 85.30 87.23 0.0M
2021-06-18 85.27 85.66 83.96 84.64 0.0M
2021-06-17 87.84 87.84 85.01 86.41 0.0M
2021-06-16 87.66 88.42 87.09 88.20 0.0M
2021-06-15 88.48 88.48 86.76 87.78 0.0M
2021-06-14 88.94 89.54 88.07 88.40 0.0M
2021-06-11 88.40 88.73 88.19 88.55 0.0M
2021-06-10 90.28 90.28 88.11 88.21 0.0M
2021-06-09 91.04 91.04 89.61 89.68 0.0M
2021-06-08 90.28 90.98 89.51 90.57 0.0M
2021-06-07 88.65 90.10 88.65 89.92 0.0M
2021-06-04 88.38 88.38 87.11 87.98 0.0M
2021-06-03 87.83 88.20 86.65 87.43 0.0M
2021-06-02 88.90 89.14 87.74 88.65 0.1M
2021-06-01 88.20 88.93 87.71 88.93 0.2M
2021-05-28 88.12 88.12 86.83 87.08 0.0M
2021-05-27 86.88 87.90 86.41 87.77 0.0M
2021-05-26 83.97 86.35 83.58 86.17 0.0M
2021-05-25 84.72 85.82 83.42 83.42 0.0M
2021-05-24 84.04 84.59 83.13 84.28 0.0M
2021-05-21 84.09 84.62 83.29 83.31 0.0M
2021-05-20 82.99 83.35 81.88 83.21 0.0M
2021-05-19 81.30 82.45 80.79 82.45 0.0M
2021-05-18 84.54 85.21 83.75 83.75 0.0M
2021-05-17 82.57 84.31 82.00 84.31 0.0M
2021-05-14 81.14 83.15 81.06 83.15 0.0M
2021-05-13 79.74 81.97 78.00 79.60 0.0M
2021-05-12 82.08 82.56 78.88 79.13 0.1M
2021-05-11 80.11 83.18 80.11 83.13 0.0M
2021-05-10 86.03 86.03 83.25 83.42 0.0M
2021-05-07 84.72 86.38 84.72 86.31 0.0M
2021-05-06 85.18 85.18 82.90 84.22 0.0M
2021-05-05 85.62 86.02 84.97 85.17 0.0M
2021-05-04 85.30 85.30 82.57 84.96 0.1M
2021-05-03 85.97 86.17 85.08 85.69 0.0M
2021-04-30 85.88 85.88 84.76 85.14 0.0M
2021-04-29 88.00 88.00 85.46 86.41 0.0M
2021-04-28 86.42 87.54 86.06 87.18 0.0M
2021-04-27 87.16 87.16 85.99 86.37 0.0M
2021-04-26 85.39 86.68 85.39 86.56 0.0M
2021-04-23 82.37 84.99 82.00 84.62 0.0M
2021-04-22 82.85 84.28 82.10 82.24 0.0M
2021-04-21 78.84 82.46 78.84 82.46 0.0M
2021-04-20 81.50 81.63 78.00 79.12 0.1M
2021-04-19 83.13 83.64 81.42 82.02 0.1M
2021-04-16 84.16 84.21 82.98 83.85 0.1M
2021-04-15 85.53 85.53 83.04 84.00 0.1M
2021-04-14 85.08 86.41 84.35 84.73 0.0M
2021-04-13 85.40 85.40 83.50 84.48 0.1M
2021-04-12 86.13 86.49 84.76 85.08 0.0M
2021-04-09 86.09 86.12 85.42 86.07 0.0M
2021-04-08 85.61 86.22 84.51 86.22 0.0M
2021-04-07 86.73 86.87 84.73 85.03 0.0M
2021-04-06 87.37 87.94 86.80 86.93 0.1M
2021-04-05 87.93 87.93 85.77 87.24 0.1M
2021-04-01 85.71 86.44 85.59 86.38 0.1M
2021-03-31 83.09 85.45 83.09 85.05 0.0M
2021-03-30 80.03 82.46 79.70 82.04 0.1M
2021-03-29 83.06 83.50 80.16 80.36 0.0M
2021-03-26 83.57 84.09 81.33 83.52 0.0M
2021-03-25 79.71 83.29 79.21 83.14 0.1M
2021-03-24 85.51 85.80 81.18 81.18 0.0M
2021-03-23 88.08 88.17 84.41 84.76 0.0M
2021-03-22 89.34 89.49 87.63 88.62 0.0M
2021-03-19 87.11 89.04 86.18 88.51 0.1M
2021-03-18 90.13 90.75 86.87 87.05 0.1M
2021-03-17 88.15 91.70 87.87 91.25 0.0M
2021-03-16 91.72 91.72 88.73 89.71 0.0M
2021-03-15 90.84 91.53 90.17 91.44 0.0M
2021-03-12 89.21 90.67 88.69 90.55 0.1M
2021-03-11 88.31 90.31 88.29 90.30 0.0M
2021-03-10 86.98 88.39 86.03 86.63 0.1M
2021-03-09 83.63 85.85 83.60 85.23 0.1M
2021-03-08 82.59 84.13 80.78 81.08 0.1M
2021-03-05 82.57 82.60 75.88 82.24 0.2M
2021-03-04 85.44 86.15 79.26 81.55 0.1M
2021-03-03 89.39 89.39 85.43 85.60 0.1M
2021-03-02 91.31 91.31 88.45 88.45 0.2M
2021-03-01 88.37 91.15 88.37 90.89 0.3M
2021-02-26 85.95 87.35 83.58 85.91 0.1M
2021-02-25 89.96 90.36 84.93 85.35 0.1M
2021-02-24 88.26 90.75 87.88 90.28 0.0M
2021-02-23 86.81 88.22 82.42 87.86 0.2M
2021-02-22 91.58 92.16 89.35 89.35 0.0M
2021-02-19 90.80 93.15 90.80 92.21 0.0M
2021-02-18 90.53 90.94 88.40 89.60 0.1M
2021-02-17 92.74 92.74 89.96 92.16 0.1M
2021-02-16 95.25 95.65 92.99 93.68 0.1M
2021-02-12 93.40 94.69 92.35 94.49 0.0M
2021-02-11 94.60 95.35 92.47 93.77 0.1M
2021-02-10 96.33 96.33 92.15 93.71 0.1M
2021-02-09 94.00 95.88 94.00 95.23 0.1M
2021-02-08 92.03 93.94 91.95 93.94 0.1M
2021-02-05 89.22 90.34 88.55 90.31 0.1M
2021-02-04 87.40 88.67 87.19 88.40 0.0M
2021-02-03 85.90 86.88 85.41 86.37 0.1M
2021-02-02 85.36 85.64 83.89 85.37 0.3M
2021-02-01 82.19 84.34 81.27 84.15 0.3M
2021-01-29 81.97 82.62 79.88 80.49 0.1M
2021-01-28 81.80 82.73 81.08 81.93 0.0M
2021-01-27 81.80 82.71 79.71 80.54 0.1M
2021-01-26 85.63 85.63 83.75 83.78 0.0M
2021-01-25 85.25 86.63 82.91 84.80 0.1M
2021-01-22 82.87 85.05 82.30 85.00 0.1M
2021-01-21 85.00 85.08 83.38 83.62 0.0M
2021-01-20 84.92 85.55 83.94 84.48 0.0M
2021-01-19 83.75 84.21 83.31 84.12 0.2M
2021-01-15 83.27 83.39 81.28 82.30 0.1M
2021-01-14 82.30 84.36 82.30 83.98 0.1M
2021-01-13 82.80 82.81 81.79 82.06 0.0M
2021-01-12 81.04 82.39 81.04 82.39 0.0M
2021-01-11 79.50 81.21 79.08 80.47 0.0M
2021-01-08 81.28 81.59 79.25 80.63 0.1M
2021-01-07 78.83 80.42 78.83 80.38 0.0M
2021-01-06 75.82 78.69 75.82 77.67 0.1M
2021-01-05 73.87 75.33 73.87 75.17 0.2M
2021-01-04 75.93 75.93 72.83 74.10 0.2M