Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)
NASDAQ: DWAS · Real-Time Price · USD
123.59
+0.35 (0.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DWAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 122.16 | 123.59 | 122.16 | 123.33 | 123.33 | 0.08% | 9,603 |
| Jun 25, 2026 | 122.60 | 124.20 | 122.42 | 123.24 | 123.24 | 2.34% | 32,014 |
| Jun 24, 2026 | 120.86 | 121.83 | 119.77 | 120.42 | 120.42 | -0.34% | 10,990 |
| Jun 23, 2026 | 120.50 | 121.97 | 120.50 | 120.84 | 120.84 | -1.80% | 21,407 |
| Jun 22, 2026 | 122.48 | 123.30 | 121.71 | 123.04 | 123.04 | 1.73% | 9,472 |
| Jun 18, 2026 | 121.42 | 121.42 | 119.47 | 120.95 | 120.95 | 1.94% | 11,649 |
| Jun 17, 2026 | 119.26 | 120.67 | 118.55 | 118.65 | 118.65 | 0.53% | 68,265 |
| Jun 16, 2026 | 120.08 | 120.85 | 118.03 | 118.03 | 118.03 | -1.52% | 3,403 |
| Jun 15, 2026 | 120.97 | 121.29 | 119.73 | 119.84 | 119.84 | 1.28% | 6,108 |
| Jun 12, 2026 | 118.10 | 118.96 | 118.10 | 118.33 | 118.33 | 1.29% | 17,579 |
| Jun 11, 2026 | 113.95 | 116.82 | 112.98 | 116.82 | 116.82 | 4.72% | 22,390 |
| Jun 10, 2026 | 112.24 | 114.58 | 111.46 | 111.56 | 111.56 | -1.35% | 21,341 |
| Jun 9, 2026 | 114.26 | 114.26 | 110.67 | 113.09 | 113.09 | 0.49% | 6,386 |
| Jun 8, 2026 | 114.07 | 114.07 | 112.15 | 112.53 | 112.53 | 1.37% | 3,592 |
| Jun 5, 2026 | 115.53 | 115.53 | 110.36 | 111.01 | 111.01 | -4.91% | 5,866 |
| Jun 4, 2026 | 114.28 | 117.14 | 114.28 | 116.75 | 116.75 | 1.49% | 4,976 |
| Jun 3, 2026 | 115.23 | 115.33 | 114.44 | 115.04 | 115.04 | -0.58% | 5,468 |
| Jun 2, 2026 | 115.62 | 116.60 | 115.41 | 115.71 | 115.71 | 0.37% | 6,874 |
| Jun 1, 2026 | 115.37 | 115.64 | 114.19 | 115.29 | 115.29 | -0.78% | 12,294 |
| May 29, 2026 | 117.10 | 117.10 | 114.81 | 116.19 | 116.19 | -0.73% | 21,587 |
| May 28, 2026 | 116.89 | 117.53 | 116.75 | 117.04 | 117.04 | 0.32% | 14,553 |
| May 27, 2026 | 117.32 | 117.34 | 116.24 | 116.67 | 116.67 | 0.08% | 8,526 |
| May 26, 2026 | 116.04 | 116.58 | 116.04 | 116.58 | 116.58 | 2.64% | 3,889 |
| May 22, 2026 | 113.62 | 114.22 | 113.57 | 113.58 | 113.58 | 0.33% | 5,774 |
| May 21, 2026 | 111.47 | 113.49 | 111.47 | 113.20 | 113.20 | 0.86% | 9,574 |
| May 20, 2026 | 110.62 | 112.26 | 110.62 | 112.24 | 112.24 | 2.35% | 12,024 |
| May 19, 2026 | 109.46 | 110.52 | 108.00 | 109.66 | 109.66 | -0.81% | 10,220 |
| May 18, 2026 | 111.79 | 112.05 | 109.83 | 110.56 | 110.56 | -1.70% | 8,415 |
| May 15, 2026 | 112.99 | 113.36 | 112.13 | 112.47 | 112.47 | -2.73% | 11,592 |
| May 14, 2026 | 115.14 | 115.95 | 114.49 | 115.63 | 115.63 | 0.63% | 7,151 |
| May 13, 2026 | 113.91 | 115.04 | 113.07 | 114.91 | 114.91 | 0.68% | 8,390 |
| May 12, 2026 | 115.15 | 115.15 | 111.77 | 114.13 | 114.13 | -1.17% | 28,611 |
| May 11, 2026 | 114.61 | 116.16 | 114.61 | 115.48 | 115.48 | 1.37% | 6,989 |
| May 8, 2026 | 113.27 | 113.99 | 112.98 | 113.91 | 113.91 | 1.05% | 12,454 |
| May 7, 2026 | 114.17 | 114.21 | 112.42 | 112.73 | 112.73 | -2.86% | 7,727 |
| May 6, 2026 | 115.15 | 116.05 | 114.71 | 116.05 | 116.05 | 0.69% | 19,759 |
| May 5, 2026 | 114.14 | 115.25 | 114.14 | 115.25 | 115.25 | 2.06% | 8,987 |
| May 4, 2026 | 112.90 | 113.92 | 112.23 | 112.92 | 112.92 | 0.23% | 8,928 |
| May 1, 2026 | 112.09 | 112.89 | 111.86 | 112.67 | 112.67 | 0.50% | 8,168 |
| Apr 30, 2026 | 109.84 | 112.11 | 109.84 | 112.11 | 112.11 | 3.10% | 4,573 |
| Apr 29, 2026 | 110.13 | 110.13 | 108.53 | 108.74 | 108.74 | -1.09% | 7,110 |
| Apr 28, 2026 | 110.82 | 111.06 | 109.47 | 109.94 | 109.94 | -2.22% | 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 | -1.17% | 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 | -0.41% | 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 |