$40.36 +0.22 (%) PwrShr ETF FTII Shs DWA SmallCap Momentum Portfolio - NASDAQ

Jan. 13, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWAS historical data

Date Open High Low Close Volume
1/13/201740.4840.6440.3540.365,772
1/12/201740.5340.5339.5940.1414,782
1/11/201740.5840.6940.3040.6914,898
1/10/201740.0240.6139.9340.5721,542
1/9/201740.2240.2339.8540.0245,294
1/6/201740.5040.5540.2440.268,355
1/5/201741.0141.0140.3840.5730,755
1/4/201740.7141.2240.6441.19135,684
1/3/201740.7440.9040.1940.5445,768
12/30/201640.9340.9340.3440.4017,615
12/29/201640.7440.7540.5440.5912,170
12/28/201641.0041.0640.6240.7310,970
12/27/201641.0641.2741.0641.1415,646
12/23/201640.6641.0040.6641.0024,493
12/22/201641.1341.2040.6640.6821,604
12/21/201641.2841.3441.1041.1033,216
12/20/201640.9741.3140.9541.2611,278
12/19/201640.6841.1240.6840.9615,980
12/16/201640.8341.2340.6340.6729,785
12/15/201640.4841.1840.4840.9824,635
12/14/201640.6340.8640.4140.4712,707
12/13/201640.8541.1540.7240.8614,313
12/12/201640.9841.3140.6840.8126,094
12/9/201641.2641.5441.1741.2323,178
12/8/201640.5141.3140.5141.3190,751
12/7/201640.3940.7040.1740.63129,043
12/6/201640.3140.5739.9540.5138,738
12/5/201639.8040.1039.8040.0626,286
12/2/201639.3239.4839.1539.3623,565
12/1/201640.1640.1639.2539.4224,895
11/30/201640.3440.4339.8139.9637,776
11/29/201639.9640.2539.9440.00127,334
11/28/201640.5740.5739.9439.9726,106
11/25/201640.5040.6740.5040.676,379
11/23/201640.0440.5440.0140.4627,386
11/21/201639.9940.2339.7439.9929,208
11/18/201639.6939.8439.5939.7713,950
11/17/201639.4339.7039.4339.6015,565
11/16/201638.9239.3038.8839.1726,275
11/15/201638.7039.1638.5839.0821,864
11/14/201638.6939.1538.4038.6954,433
11/11/201637.3738.4137.3738.4115,874
11/10/201637.3237.6936.9137.4323,440
11/9/201635.2736.9535.2736.9533,633
11/8/201635.3335.7935.3335.5910,923
11/7/201634.9935.5734.9935.4621,440
11/4/201634.3634.8434.1734.4721,538
11/3/201634.6734.6934.3134.3937,601
11/2/201635.2135.2134.6134.6924,799
11/1/201635.4135.4434.9635.1824,756
10/31/201635.3635.4235.0935.3720,025
10/28/201635.5035.6335.2035.218,488
10/27/201636.0636.0635.3135.3719,617
10/26/201636.2536.4835.9035.9332,200
10/25/201636.7036.7336.4036.4418,380
10/24/201637.0337.0736.6736.736,520
10/21/201636.6836.7836.6136.648,102
10/20/201637.0837.0836.6836.9599,128
10/19/201636.8337.2636.8337.14144,290
10/18/201637.2537.2536.9536.9623,045
10/17/201636.9037.0036.8136.8216,236
10/14/201637.3137.3836.8436.8413,197
10/13/201637.1437.3036.8837.0915,304
10/12/201637.5537.8137.5337.557,085
10/11/201638.4138.4137.4737.608,604
10/10/201638.4938.6738.4538.518,862
10/7/201638.2038.2937.9238.0035,681
10/6/201638.2438.4938.2338.4746,506
10/5/201638.3838.6638.2838.4116,931
10/4/201638.4338.5637.9938.1312,269
10/3/201638.3738.4238.2138.42122,553
9/30/201638.2538.5938.0938.5013,207
9/29/201638.5338.5338.0638.0613,102
9/28/201638.4038.6238.0938.627,602
9/27/201638.0938.2938.0038.2621,353
9/26/201638.3738.4838.2638.264,323
9/23/201638.8138.8238.5438.5711,941
9/22/201638.6938.8738.5838.8734,804
9/21/201637.9738.4437.8038.4413,774
9/20/201638.0338.0337.7937.8610,977
9/19/201637.8838.2037.7137.926,844
9/16/201637.6137.7137.5137.632,968
9/15/201637.2737.7637.2737.748,940
9/14/201637.1937.5237.1937.3226,884
9/13/201637.5037.5036.8737.0467,530
9/12/201637.2537.8137.0937.8111,368
9/9/201638.1938.1937.3737.3732,373
9/8/201638.5138.6238.4238.6097,553
9/7/201638.3238.5538.3138.54215,107
9/6/201638.4138.4138.2038.3652,247
9/2/201638.0438.2638.0238.247,530
9/1/201637.4837.7737.4837.763,544
8/31/201637.8337.8537.5637.7823,124
8/30/201638.0138.1037.9138.0511,083
8/29/201637.9738.0837.8537.907,406
8/26/201637.8038.0537.5137.717,910
8/25/201637.4437.8037.4437.727,821
8/24/201637.8537.9637.5137.5111,988
8/23/201637.8638.0737.8537.9413,247
8/22/201637.5737.7137.5237.7012,561
  • Showing 1-100 of 1,122 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center