$30.44 -0.06 (%) PwrShr ETF FTII Shs DWA SmallCap Momentum Portfolio - NYSEARCA

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWAS historical data

Date Open High Low Close Volume
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
12/4/201538.8739.5238.8739.5134,777
12/3/201540.0440.0938.8638.9857,603
12/2/201540.1140.3239.8439.9166,500
12/1/201540.1640.2239.7440.2155,734
11/30/201540.4840.6339.8939.9661,734
11/27/201540.1240.4440.1240.345,838
11/25/201539.7940.1739.7940.1058,187
11/24/201539.3139.8139.2039.7844,228
11/23/201539.0939.6039.0939.4726,756
11/20/201538.9239.2138.9139.1348,276
11/19/201539.0839.1038.6938.7736,333
11/18/201538.5839.1238.4439.0847,830
11/17/201538.5938.9538.4138.4939,496
11/16/201538.1638.4337.9338.4334,038
11/13/201538.4038.6538.3338.3440,239
11/12/201539.0039.0038.5438.5847,889
11/11/201539.6539.7839.3039.3277,628
11/10/201539.2439.5939.0539.5858,174
11/9/201539.8639.8639.2639.3380,280
11/6/201539.4539.9239.2139.9285,378
11/5/201539.1439.4038.8639.3553,017
11/4/201539.3539.3638.9339.1893,306
11/3/201538.9939.4338.8039.25247,304
10/30/201538.4838.5338.0938.1760,550
10/29/201539.1039.1938.4038.4763,626
10/28/201538.0139.2537.9639.2393,430
10/26/201538.2838.3838.0538.20124,770
10/23/201538.0538.3837.8938.3262,409
10/22/201537.7538.0737.4937.79157,673
10/21/201538.3638.3637.4237.5362,794
10/20/201538.4438.5837.9638.2593,182
10/19/201538.1638.7938.1638.4858,959
10/16/201538.3238.4437.9238.34174,830
10/15/201537.2938.2837.2338.2852,028
10/14/201537.9338.0037.1137.1138,142
10/13/201538.3338.7437.8537.8638,938
10/12/201538.4538.5738.3038.4765,848
10/9/201538.2838.5938.2838.4247,939
10/8/201538.1038.3337.7738.3071,239
10/7/201537.6038.1837.4638.13173,090
10/6/201538.1738.2837.1737.4152,946
10/5/201537.8138.2137.7338.1949,492
10/2/201536.5837.4836.1937.48208,146
10/1/201537.3037.3036.5437.12192,940
9/30/201537.0037.2836.6237.23100,452
9/29/201536.6737.0936.1036.35120,266
9/28/201538.1238.1236.5036.71282,509
9/25/201539.4539.4538.0638.2744,387
9/24/201539.3139.3138.6139.1134,547
9/23/201539.4739.7439.3139.5479,544
9/22/201539.5639.6739.1639.3839,530
9/21/201540.6040.8739.7240.0240,678
9/18/201540.2840.8140.2840.4189,028
9/17/201540.5841.4940.5740.9194,772
9/16/201540.4440.6140.2440.6084,971
9/15/201539.8840.5139.8840.40151,520
  • Showing 1-100 of 888 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center