$34.78 0.00 (%) PwrShr ETF FTII Shs DWA SmallCap Momentum Portfolio - NYSE ARCA

Apr. 29, 2016 | 04:00 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
4/29/201635.0535.0534.6434.7845,726
4/28/201635.4935.6335.0535.1131,009
4/27/201635.4735.6935.3735.6513,676
4/26/201635.1435.5635.0835.4726,514
4/25/201635.1135.1134.9335.0916,071
4/22/201635.1435.3535.0035.2931,167
4/21/201635.1835.2634.8834.9831,410
4/20/201635.1735.5335.1535.3125,159
4/19/201635.3135.4235.0835.1822,149
4/18/201634.6635.1834.6635.1224,663
4/15/201634.7034.9034.6934.7910,057
4/14/201634.8235.0034.7134.7728,471
4/13/201634.4534.9134.4534.8533,772
4/12/201633.9034.3233.7834.1932,620
4/11/201634.1134.3933.8733.87131,753
4/8/201633.9934.1233.7633.8748,517
4/7/201634.0434.0433.5133.6721,999
4/6/201633.8834.2533.8434.2524,467
4/5/201633.9834.1733.8733.9047,257
4/4/201634.5734.6034.1934.1922,693
4/1/201634.2734.6934.2734.696,863
3/31/201634.4234.7434.4234.5636,215
3/30/201634.6134.6134.2934.3914,391
3/29/201633.4434.4633.4434.4688,329
3/28/201633.4233.6733.2133.5129,869
3/24/201633.0833.3433.0233.3423,114
3/23/201633.7633.7633.3333.3617,408
3/22/201633.5934.0433.5933.8724,583
3/21/201633.8833.9633.7133.8425,046
3/18/201633.7934.0833.6733.8635,592
3/17/201633.1633.7332.9233.5836,864
3/16/201632.8933.2532.8933.1710,221
3/15/201633.3833.3832.9532.9825,841
3/14/201633.6533.7533.5733.6741,490
3/11/201633.2933.7333.1833.7160,964
3/10/201633.5433.5432.6932.9253,376
3/9/201633.4133.5633.3033.5235,328
3/8/201633.8633.8633.2933.3757,160
3/7/201633.6334.1733.6034.0097,391
3/4/201633.6534.0133.6333.7665,574
3/3/201633.5933.6933.3233.6939,255
3/2/201633.3433.5733.2133.5740,400
3/1/201632.9333.3632.8933.3550,772
2/29/201632.8933.1632.7132.7139,609
2/26/201632.9432.9532.7732.9238,857
2/25/201632.5832.7632.3732.73114,610
2/24/201631.6732.4431.5132.4255,385
2/23/201632.1832.2731.9832.0148,455
2/22/201632.1632.4132.1432.23111,931
2/19/201631.5031.9131.4631.8782,786
2/18/201631.8931.9531.5531.57292,462
2/17/201631.4331.9231.4331.84118,986
2/16/201630.9431.3030.7831.29122,826
2/12/201630.4430.7230.2830.62360,015
2/11/201629.7530.3529.7430.16140,621
2/10/201630.6131.1830.3630.41271,761
2/9/201630.1130.9330.0630.44264,146
2/8/201630.6830.6830.0930.50115,098
2/5/201632.1032.1030.9931.03106,433
2/4/201632.1732.5932.0332.25112,926
2/3/201632.7732.7731.7632.31179,699
2/2/201632.8032.9032.3632.52141,084
2/1/201633.0633.4132.9033.23159,448
1/29/201632.3733.3532.3733.3554,198
1/28/201632.7032.7032.1732.30243,016
1/27/201632.9133.1232.3632.4663,408
1/26/201632.6433.0832.3833.0454,646
1/25/201632.8933.0532.4332.4939,138
1/22/201632.8633.1332.6933.09104,901
1/21/201632.6032.9332.2332.34241,891
1/20/201631.8632.9231.1832.54257,709
1/19/201633.1133.3131.9232.32463,372
1/15/201632.3832.8831.8932.83338,449
1/14/201632.9933.7532.4433.39346,026
1/13/201634.0534.2432.6132.85557,004
1/12/201633.9934.3333.3633.99929,707
1/11/201634.2934.3933.4133.801,577,270
1/8/201634.9735.1334.0434.15679,818
1/7/201635.1935.4034.6534.75210,661
1/6/201635.7336.0535.5335.79189,076
1/5/201636.3536.5036.0436.2263,833
1/4/201637.0537.0536.1036.2576,013
12/31/201537.9438.0637.6037.6080,998
12/30/201538.4338.5238.1038.1055,444
12/29/201538.1738.5138.1438.46129,464
12/28/201537.9238.0037.7038.00120,797
12/24/201538.1938.3838.1038.2125,828
12/23/201538.0638.2637.9138.19140,177
12/22/201537.9437.9437.4037.81101,044
12/21/201537.6137.8737.5037.7641,527
12/18/201537.9037.9837.5237.5633,978
12/17/201538.6938.7738.0638.1366,145
12/16/201538.2738.6738.0238.57102,580
12/15/201537.6838.0737.6438.0797,519
12/14/201537.7137.7537.0837.41129,949
12/11/201538.1938.2537.5337.6172,561
12/10/201538.3138.7538.2138.5360,947
12/9/201538.9239.0538.1538.3596,095
12/8/201538.4539.1938.4539.0778,113
12/7/201539.4139.4138.6738.7796,848
  • Showing 1-100 of 944 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center