Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)

NASDAQ: DWAS · Real-Time Price · USD

109.94

-2.49 (-2.22%)

At close: Apr 28, 2026, 4:00 PM EDT

109.87

-0.07 (-0.06%)

After-hours: Apr 28, 2026, 4:15 PM EDT

DWAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	110.82	111.06	109.47	109.65	109.65	-2.48%	6,759
Apr 27, 2026	112.44	113.20	111.96	112.43	112.43	0.10%	7,575
Apr 24, 2026	112.66	112.66	111.59	112.32	112.32	0.42%	6,682
Apr 23, 2026	113.11	113.11	111.03	111.85	111.85	-0.75%	7,791
Apr 22, 2026	113.17	113.94	111.94	112.70	112.70	1.10%	54,054
Apr 21, 2026	113.26	113.39	111.38	111.48	111.48	-0.64%	24,214
Apr 20, 2026	112.19	112.54	111.88	112.20	112.20	0.62%	5,264
Apr 17, 2026	110.36	111.84	110.00	111.50	111.50	2.31%	9,492
Apr 16, 2026	108.44	109.02	108.21	108.99	108.99	1.02%	8,025
Apr 15, 2026	108.18	108.18	106.65	107.89	107.89	-0.04%	5,713
Apr 14, 2026	107.18	108.18	107.18	107.93	107.93	0.89%	7,684
Apr 13, 2026	105.86	107.05	105.70	106.98	106.98	1.41%	12,527
Apr 10, 2026	105.99	106.03	105.04	105.49	105.49	-0.71%	8,431
Apr 9, 2026	105.65	106.70	105.43	106.25	106.25	0.99%	13,015
Apr 8, 2026	105.73	105.73	104.62	105.21	105.21	3.58%	5,116
Apr 7, 2026	100.50	101.73	100.43	101.57	101.57	0.24%	5,610
Apr 6, 2026	101.30	101.69	101.05	101.33	101.33	0.06%	14,093
Apr 2, 2026	97.57	101.46	97.57	101.27	101.27	1.36%	10,305
Apr 1, 2026	100.40	101.00	99.73	99.91	99.91	1.46%	13,240
Mar 31, 2026	95.19	98.65	95.19	98.47	98.47	4.79%	8,679
Mar 30, 2026	96.93	96.93	93.76	93.97	93.97	-1.97%	7,669
Mar 27, 2026	97.32	97.32	95.77	95.86	95.86	-2.11%	7,504
Mar 26, 2026	98.32	99.44	97.91	97.93	97.93	-1.16%	8,454
Mar 25, 2026	99.00	99.71	98.76	99.08	99.08	1.90%	3,781
Mar 24, 2026	96.50	97.52	96.29	97.24	97.24	0.37%	9,765
Mar 23, 2026	97.14	97.72	96.82	96.88	96.88	2.26%	21,495
Mar 20, 2026	95.87	95.87	94.16	94.74	94.74	-2.41%	9,539
Mar 19, 2026	95.57	97.86	95.53	97.07	97.07	1.17%	3,586
Mar 18, 2026	97.32	97.56	95.95	95.95	95.95	-2.01%	4,149
Mar 17, 2026	97.44	98.18	97.44	97.93	97.93	0.89%	4,261
Mar 16, 2026	97.13	97.87	96.99	97.06	97.06	1.69%	8,492
Mar 13, 2026	96.64	96.64	95.11	95.44	95.44	-0.66%	4,675
Mar 12, 2026	97.88	97.88	95.72	96.08	96.08	-3.26%	13,913
Mar 11, 2026	99.26	99.35	98.39	99.32	99.32	-0.42%	9,037
Mar 10, 2026	99.30	101.28	99.30	99.73	99.73	0.48%	7,253
Mar 9, 2026	96.14	99.47	96.08	99.26	99.26	1.63%	23,653
Mar 6, 2026	97.31	98.69	97.31	97.67	97.67	-1.91%	17,298
Mar 5, 2026	101.26	101.26	98.55	99.57	99.57	-2.81%	8,940
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