Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
NASDAQ: DWAS · Real-Time Price · USD
98.63
-3.81 (-3.72%)
Mar 5, 2026, 1:57 PM EST - Market open
DWAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 101.26 | 101.26 | 98.81 | 98.81 | - | -3.56% | 2,733 |
| Mar 4, 2026 | 101.95 | 102.82 | 101.03 | 102.45 | 102.45 | 1.62% | 8,492 |
| Mar 3, 2026 | 100.24 | 101.72 | 98.72 | 100.82 | 100.82 | -2.75% | 64,189 |
| Mar 2, 2026 | 101.36 | 103.72 | 101.36 | 103.67 | 103.66 | 1.11% | 9,944 |
| Feb 27, 2026 | 102.72 | 102.72 | 101.91 | 102.53 | 102.53 | -1.82% | 6,709 |
| Feb 26, 2026 | 103.81 | 104.47 | 102.51 | 104.44 | 104.43 | 0.97% | 29,149 |
| Feb 25, 2026 | 103.52 | 103.96 | 103.25 | 103.44 | 103.43 | 0.78% | 9,430 |
| Feb 24, 2026 | 102.42 | 102.74 | 102.25 | 102.63 | 102.63 | 1.57% | 6,223 |
| Feb 23, 2026 | 100.83 | 101.19 | 100.23 | 101.05 | 101.05 | -0.91% | 14,811 |
| Feb 20, 2026 | 101.20 | 102.44 | 101.20 | 101.98 | 101.98 | -0.12% | 7,769 |
| Feb 19, 2026 | 100.76 | 102.11 | 100.76 | 102.10 | 102.10 | 0.64% | 12,689 |
| Feb 18, 2026 | 102.02 | 102.91 | 100.98 | 101.45 | 101.45 | 0.52% | 11,849 |
| Feb 17, 2026 | 99.69 | 101.59 | 99.69 | 100.92 | 100.92 | 0.56% | 6,516 |
| Feb 13, 2026 | 100.59 | 101.75 | 100.29 | 100.36 | 100.36 | 0.40% | 16,858 |
| Feb 12, 2026 | 102.58 | 102.58 | 99.69 | 99.96 | 99.96 | -2.09% | 12,410 |
| Feb 11, 2026 | 102.91 | 102.91 | 100.41 | 102.10 | 102.10 | -0.64% | 10,929 |
| Feb 10, 2026 | 102.69 | 103.69 | 102.64 | 102.75 | 102.75 | -0.32% | 12,737 |
| Feb 9, 2026 | 102.24 | 103.59 | 101.95 | 103.08 | 103.08 | 0.66% | 9,692 |
| Feb 6, 2026 | 100.78 | 102.64 | 100.69 | 102.40 | 102.40 | 4.45% | 15,322 |
| Feb 5, 2026 | 98.82 | 100.44 | 97.82 | 98.04 | 98.04 | -1.92% | 30,313 |
| Feb 4, 2026 | 102.63 | 102.63 | 98.42 | 99.96 | 99.96 | -2.53% | 29,404 |
| Feb 3, 2026 | 102.14 | 102.98 | 101.11 | 102.56 | 102.56 | 0.81% | 14,457 |
| Feb 2, 2026 | 98.88 | 102.09 | 98.88 | 101.73 | 101.73 | 2.14% | 20,853 |
| Jan 30, 2026 | 100.37 | 101.47 | 99.45 | 99.60 | 99.60 | -2.22% | 59,994 |
| Jan 29, 2026 | 102.21 | 102.21 | 100.27 | 101.86 | 101.86 | 0.49% | 63,502 |
| Jan 28, 2026 | 102.45 | 102.45 | 101.22 | 101.36 | 101.36 | -0.87% | 51,006 |
| Jan 27, 2026 | 101.58 | 102.29 | 101.51 | 102.25 | 102.25 | 0.56% | 82,044 |
| Jan 26, 2026 | 102.50 | 102.50 | 101.42 | 101.68 | 101.68 | -0.26% | 898,237 |
| Jan 23, 2026 | 103.94 | 103.94 | 101.71 | 101.94 | 101.94 | -2.21% | 312,430 |
| Jan 22, 2026 | 104.00 | 104.88 | 103.99 | 104.24 | 104.24 | 1.09% | 815,177 |
| Jan 21, 2026 | 102.80 | 103.45 | 101.52 | 103.12 | 103.12 | 1.26% | 1,701,679 |
| Jan 20, 2026 | 100.05 | 102.66 | 100.05 | 101.84 | 101.84 | -0.03% | 11,817 |
| Jan 16, 2026 | 102.73 | 102.77 | 101.85 | 101.87 | 101.87 | -0.30% | 17,699 |
| Jan 15, 2026 | 102.52 | 103.02 | 102.10 | 102.17 | 102.17 | 0.12% | 16,482 |
| Jan 14, 2026 | 100.65 | 102.27 | 100.65 | 102.05 | 102.05 | 1.26% | 19,480 |
| Jan 13, 2026 | 100.00 | 101.04 | 100.00 | 100.78 | 100.78 | 0.47% | 44,906 |
| Jan 12, 2026 | 99.33 | 100.31 | 98.75 | 100.31 | 100.31 | 0.50% | 19,184 |
| Jan 9, 2026 | 99.78 | 100.60 | 99.62 | 99.81 | 99.81 | 0.63% | 14,822 |
| Jan 8, 2026 | 99.25 | 99.46 | 98.62 | 99.19 | 99.19 | -0.54% | 17,616 |
| Jan 7, 2026 | 98.28 | 99.78 | 98.28 | 99.73 | 99.73 | 1.53% | 18,305 |
| Jan 6, 2026 | 96.77 | 98.23 | 96.56 | 98.23 | 98.23 | 1.40% | 42,268 |
| Jan 5, 2026 | 96.25 | 96.92 | 95.90 | 96.87 | 96.87 | 0.66% | 30,855 |
| Jan 2, 2026 | 97.28 | 97.28 | 95.29 | 96.24 | 96.24 | -0.55% | 34,280 |
| Dec 31, 2025 | 97.10 | 97.19 | 96.55 | 96.77 | 96.77 | -0.45% | 14,367 |
| Dec 30, 2025 | 97.93 | 97.93 | 97.17 | 97.20 | 97.20 | -0.95% | 8,794 |
| Dec 29, 2025 | 98.06 | 98.30 | 97.89 | 98.13 | 98.13 | -0.88% | 14,051 |
| Dec 26, 2025 | 99.09 | 99.09 | 98.64 | 99.00 | 99.00 | -0.60% | 16,607 |
| Dec 24, 2025 | 99.17 | 99.69 | 98.92 | 99.60 | 99.60 | 0.20% | 14,286 |
| Dec 23, 2025 | 99.37 | 99.98 | 99.29 | 99.40 | 99.40 | -0.60% | 22,392 |
| Dec 22, 2025 | 100.14 | 100.52 | 99.90 | 100.00 | 100.00 | 1.29% | 37,372 |
| Dec 19, 2025 | 97.67 | 98.97 | 97.67 | 98.73 | 98.73 | 1.67% | 20,067 |
| Dec 18, 2025 | 97.41 | 98.15 | 96.92 | 97.11 | 97.11 | 1.38% | 21,715 |
| Dec 17, 2025 | 98.15 | 98.15 | 95.79 | 95.79 | 95.79 | -2.07% | 25,222 |
| Dec 16, 2025 | 97.49 | 98.19 | 97.27 | 97.81 | 97.81 | 0.05% | 21,483 |
| Dec 15, 2025 | 100.51 | 100.51 | 97.76 | 97.76 | 97.76 | -1.75% | 16,701 |
| Dec 12, 2025 | 101.13 | 101.13 | 99.50 | 99.51 | 99.51 | -1.95% | 15,152 |
| Dec 11, 2025 | 99.57 | 101.71 | 99.57 | 101.48 | 101.48 | 1.34% | 18,996 |
| Dec 10, 2025 | 99.25 | 100.88 | 98.94 | 100.14 | 100.14 | 1.26% | 16,680 |
| Dec 9, 2025 | 98.97 | 99.54 | 98.68 | 98.89 | 98.89 | 0.19% | 19,369 |
| Dec 8, 2025 | 98.63 | 98.89 | 98.19 | 98.70 | 98.70 | 1.11% | 25,570 |
| 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 |