Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
NASDAQ: DWAS · Real-Time Price · USD
91.72
+0.79 (0.87%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DWAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 91.57 | 91.80 | 90.95 | 91.72 | 91.72 | 0.86% | 16,184 |
| Sep 25, 2025 | 90.30 | 91.14 | 89.89 | 90.94 | 90.94 | -0.67% | 52,815 |
| Sep 24, 2025 | 93.17 | 93.17 | 91.49 | 91.55 | 91.55 | -1.30% | 36,835 |
| Sep 23, 2025 | 93.59 | 93.84 | 92.65 | 92.75 | 92.75 | -0.36% | 19,662 |
| Sep 22, 2025 | 91.95 | 93.16 | 91.65 | 93.09 | 93.09 | 0.94% | 17,489 |
| Sep 19, 2025 | 92.57 | 92.85 | 92.22 | 92.22 | 92.22 | -0.33% | 16,558 |
| Sep 18, 2025 | 90.60 | 92.67 | 90.60 | 92.52 | 92.52 | 3.08% | 16,574 |
| Sep 17, 2025 | 89.63 | 91.28 | 89.50 | 89.75 | 89.75 | 0.10% | 24,617 |
| Sep 16, 2025 | 89.77 | 89.83 | 89.04 | 89.67 | 89.66 | -0.52% | 47,186 |
| Sep 15, 2025 | 90.43 | 90.43 | 89.91 | 90.14 | 90.13 | 0.12% | 21,862 |
| Sep 12, 2025 | 90.46 | 90.46 | 90.03 | 90.03 | 90.03 | -0.94% | 24,207 |
| Sep 11, 2025 | 89.09 | 90.89 | 89.09 | 90.89 | 90.88 | 1.98% | 14,655 |
| Sep 10, 2025 | 90.14 | 90.26 | 88.76 | 89.12 | 89.12 | -0.53% | 12,870 |
| Sep 9, 2025 | 89.80 | 89.80 | 88.71 | 89.60 | 89.60 | -0.38% | 21,582 |
| Sep 8, 2025 | 89.66 | 90.04 | 89.46 | 89.94 | 89.93 | 0.59% | 14,163 |
| Sep 5, 2025 | 90.15 | 90.17 | 88.34 | 89.41 | 89.40 | 0.03% | 11,566 |
| Sep 4, 2025 | 88.52 | 89.42 | 88.52 | 89.38 | 89.38 | 1.14% | 17,387 |
| Sep 3, 2025 | 88.58 | 88.85 | 87.98 | 88.38 | 88.37 | -0.29% | 13,492 |
| Sep 2, 2025 | 87.68 | 88.63 | 87.52 | 88.63 | 88.63 | -0.60% | 11,457 |
| Aug 29, 2025 | 90.23 | 90.23 | 88.82 | 89.16 | 89.16 | -1.22% | 18,494 |
| Aug 28, 2025 | 90.27 | 90.56 | 90.23 | 90.26 | 90.26 | 0.38% | 17,809 |
| Aug 27, 2025 | 89.40 | 90.19 | 89.24 | 89.92 | 89.92 | 0.15% | 23,387 |
| Aug 26, 2025 | 88.92 | 89.80 | 88.85 | 89.79 | 89.78 | 1.18% | 32,511 |
| Aug 25, 2025 | 89.00 | 89.62 | 88.71 | 88.74 | 88.74 | -0.65% | 19,132 |
| Aug 22, 2025 | 86.83 | 89.53 | 86.83 | 89.32 | 89.32 | 3.31% | 16,595 |
| Aug 21, 2025 | 85.32 | 86.64 | 85.23 | 86.47 | 86.46 | 0.76% | 36,274 |
| Aug 20, 2025 | 85.49 | 85.87 | 84.42 | 85.81 | 85.81 | 0.16% | 13,053 |
| Aug 19, 2025 | 86.85 | 86.85 | 85.49 | 85.68 | 85.67 | -1.53% | 35,748 |
| Aug 18, 2025 | 86.74 | 87.18 | 86.74 | 87.01 | 87.00 | 0.23% | 13,260 |
| Aug 15, 2025 | 87.53 | 87.53 | 86.44 | 86.81 | 86.81 | -0.83% | 15,196 |
| Aug 14, 2025 | 87.71 | 88.08 | 87.05 | 87.54 | 87.53 | -1.40% | 13,491 |
| Aug 13, 2025 | 88.28 | 88.84 | 87.49 | 88.78 | 88.78 | 1.00% | 24,857 |
| Aug 12, 2025 | 86.04 | 87.90 | 86.02 | 87.90 | 87.90 | 2.92% | 15,406 |
| Aug 11, 2025 | 85.71 | 85.71 | 85.30 | 85.41 | 85.41 | 0.25% | 12,743 |
| Aug 8, 2025 | 85.70 | 85.70 | 84.95 | 85.19 | 85.19 | 0.22% | 26,607 |
| Aug 7, 2025 | 86.42 | 86.51 | 84.35 | 85.01 | 85.00 | -0.54% | 26,148 |
| Aug 6, 2025 | 85.51 | 85.51 | 84.37 | 85.47 | 85.47 | 0.15% | 27,578 |
| Aug 5, 2025 | 85.42 | 85.85 | 84.30 | 85.35 | 85.34 | 0.58% | 23,826 |
| Aug 4, 2025 | 83.35 | 84.93 | 83.35 | 84.86 | 84.85 | 2.47% | 14,010 |
| Aug 1, 2025 | 82.84 | 83.40 | 81.43 | 82.82 | 82.81 | -1.92% | 28,681 |
| Jul 31, 2025 | 84.57 | 85.28 | 84.20 | 84.44 | 84.44 | -0.16% | 18,259 |
| Jul 30, 2025 | 84.87 | 85.69 | 84.04 | 84.58 | 84.57 | 0.14% | 20,761 |
| Jul 29, 2025 | 85.61 | 85.64 | 84.29 | 84.46 | 84.45 | -0.80% | 35,628 |
| Jul 28, 2025 | 85.27 | 85.27 | 84.76 | 85.14 | 85.14 | -0.14% | 15,293 |
| Jul 25, 2025 | 85.00 | 85.37 | 84.67 | 85.26 | 85.26 | 0.54% | 17,829 |
| Jul 24, 2025 | 85.75 | 85.75 | 84.75 | 84.80 | 84.79 | -1.07% | 25,547 |
| Jul 23, 2025 | 84.85 | 85.73 | 84.85 | 85.72 | 85.71 | 1.63% | 28,281 |
| Jul 22, 2025 | 84.48 | 84.64 | 83.60 | 84.34 | 84.34 | -0.26% | 22,088 |
| Jul 21, 2025 | 85.70 | 85.79 | 84.52 | 84.56 | 84.55 | -0.95% | 15,597 |
| Jul 18, 2025 | 86.05 | 86.05 | 85.16 | 85.37 | 85.36 | -0.13% | 37,308 |