Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
NASDAQ: DWAS · Real-Time Price · USD
97.62
-0.46 (-0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
DWAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.83 | 98.10 | 97.62 | 97.62 | 97.62 | -0.47% | 14,717 |
| Dec 4, 2025 | 96.38 | 98.28 | 96.38 | 98.08 | 98.08 | 1.61% | 14,229 |
| Dec 3, 2025 | 95.49 | 96.53 | 95.49 | 96.53 | 96.53 | 1.92% | 15,057 |
| Dec 2, 2025 | 95.84 | 95.84 | 94.68 | 94.72 | 94.72 | -0.51% | 23,595 |
| Dec 1, 2025 | 95.94 | 96.41 | 95.17 | 95.20 | 95.20 | -2.20% | 33,599 |
| Nov 28, 2025 | 97.38 | 97.42 | 97.09 | 97.34 | 97.34 | 0.33% | 8,673 |
| Nov 26, 2025 | 96.57 | 97.55 | 96.03 | 97.02 | 97.02 | 1.06% | 24,711 |
| Nov 25, 2025 | 94.38 | 96.26 | 94.38 | 96.00 | 96.00 | 1.98% | 51,936 |
| Nov 24, 2025 | 92.44 | 94.31 | 92.34 | 94.14 | 94.14 | 3.21% | 34,718 |
| Nov 21, 2025 | 89.19 | 91.80 | 88.85 | 91.21 | 91.21 | 2.86% | 20,046 |
| Nov 20, 2025 | 93.53 | 93.53 | 88.62 | 88.68 | 88.68 | -2.86% | 16,252 |
| Nov 19, 2025 | 91.51 | 92.47 | 91.13 | 91.28 | 91.28 | 0.23% | 15,096 |
| Nov 18, 2025 | 89.49 | 91.71 | 89.49 | 91.07 | 91.07 | 0.76% | 14,116 |
| Nov 17, 2025 | 92.12 | 92.39 | 90.11 | 90.38 | 90.38 | -1.89% | 30,575 |
| Nov 14, 2025 | 89.73 | 92.97 | 89.73 | 92.12 | 92.12 | 1.96% | 38,860 |
| Nov 13, 2025 | 92.44 | 92.44 | 90.10 | 90.35 | 90.35 | -2.91% | 20,626 |
| Nov 12, 2025 | 93.14 | 94.02 | 92.60 | 93.06 | 93.06 | 0.15% | 24,366 |
| Nov 11, 2025 | 92.73 | 93.10 | 92.00 | 92.92 | 92.92 | -0.17% | 58,670 |
| Nov 10, 2025 | 93.57 | 93.77 | 92.33 | 93.08 | 93.08 | 2.12% | 17,854 |
| Nov 7, 2025 | 89.23 | 91.21 | 88.74 | 91.15 | 91.15 | 0.82% | 22,805 |
| Nov 6, 2025 | 92.02 | 92.02 | 90.41 | 90.41 | 90.41 | -2.85% | 11,619 |
| Nov 5, 2025 | 92.07 | 93.45 | 91.83 | 93.06 | 93.06 | 1.37% | 13,675 |
| Nov 4, 2025 | 91.59 | 93.05 | 91.37 | 91.80 | 91.80 | -2.10% | 10,254 |
| Nov 3, 2025 | 94.31 | 94.31 | 92.86 | 93.77 | 93.77 | -0.27% | 14,211 |
| Oct 31, 2025 | 93.71 | 94.39 | 93.24 | 94.03 | 94.03 | 0.48% | 11,931 |
| Oct 30, 2025 | 93.59 | 94.52 | 93.50 | 93.58 | 93.58 | -0.41% | 13,534 |
| Oct 29, 2025 | 95.48 | 95.77 | 93.37 | 93.97 | 93.97 | -0.78% | 11,893 |
| Oct 28, 2025 | 95.16 | 95.79 | 94.52 | 94.71 | 94.71 | -0.62% | 18,030 |
| Oct 27, 2025 | 96.25 | 96.25 | 95.11 | 95.30 | 95.30 | -0.07% | 10,935 |
| Oct 24, 2025 | 95.00 | 96.12 | 95.00 | 95.37 | 95.37 | 1.86% | 11,612 |
| Oct 23, 2025 | 93.33 | 94.14 | 93.33 | 93.63 | 93.63 | 1.17% | 11,437 |
| Oct 22, 2025 | 94.09 | 94.09 | 91.09 | 92.55 | 92.55 | -2.08% | 20,690 |
| Oct 21, 2025 | 95.35 | 95.35 | 94.35 | 94.51 | 94.51 | -1.37% | 18,925 |
| Oct 20, 2025 | 95.19 | 95.88 | 94.46 | 95.83 | 95.83 | 2.99% | 13,993 |
| Oct 17, 2025 | 93.55 | 93.84 | 92.66 | 93.05 | 93.05 | -1.29% | 8,683 |
| Oct 16, 2025 | 98.06 | 98.06 | 94.05 | 94.27 | 94.27 | -2.98% | 16,098 |
| Oct 15, 2025 | 97.61 | 97.94 | 96.38 | 97.16 | 97.16 | 1.07% | 18,024 |
| Oct 14, 2025 | 93.12 | 96.81 | 93.12 | 96.13 | 96.13 | 1.62% | 74,437 |
| Oct 13, 2025 | 93.82 | 94.60 | 93.50 | 94.60 | 94.60 | 3.19% | 11,146 |
| Oct 10, 2025 | 94.98 | 95.24 | 91.68 | 91.68 | 91.68 | -2.87% | 14,594 |
| Oct 9, 2025 | 94.64 | 94.84 | 94.04 | 94.39 | 94.39 | -0.22% | 17,539 |
| Oct 8, 2025 | 94.18 | 94.72 | 93.78 | 94.59 | 94.59 | 1.26% | 15,241 |
| Oct 7, 2025 | 94.87 | 94.87 | 92.48 | 93.41 | 93.41 | -1.07% | 21,894 |
| Oct 6, 2025 | 95.39 | 95.68 | 94.42 | 94.42 | 94.42 | 0.44% | 11,269 |
| Oct 3, 2025 | 93.90 | 94.69 | 93.79 | 94.01 | 94.01 | 0.74% | 11,243 |
| Oct 2, 2025 | 92.69 | 93.39 | 92.24 | 93.32 | 93.32 | 0.90% | 24,837 |
| Oct 1, 2025 | 91.68 | 92.68 | 91.68 | 92.49 | 92.49 | 0.35% | 17,233 |
| Sep 30, 2025 | 92.11 | 92.28 | 91.51 | 92.16 | 92.16 | - | 11,300 |
| Sep 29, 2025 | 92.77 | 92.77 | 91.89 | 92.16 | 92.16 | 0.48% | 14,145 |
| Sep 26, 2025 | 91.57 | 91.80 | 90.95 | 91.72 | 91.72 | 0.86% | 16,184 |