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 |
| Sep 25, 2025 | 90.30 | 91.14 | 89.89 | 90.94 | 90.93 | -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 | 92.21 | -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 | 89.59 | -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 | 90.25 | 0.38% | 17,809 |
| Aug 27, 2025 | 89.40 | 90.19 | 89.24 | 89.92 | 89.91 | 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 | 87.89 | 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 | 84.43 | -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 | 85.25 | 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 |
| Jul 17, 2025 | 84.48 | 85.63 | 84.48 | 85.48 | 85.48 | 1.39% | 8,625 |