$39.86 +0.24 (%) PwrShr ETF FTII Shs DWA SmallCap Momentum Portfolio - NYSEARCA

Aug. 28, 2015 | 01:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWAS historical data

Date Open High Low Close Volume
8/27/201539.3739.9039.0939.62160,358
8/26/201538.0438.9637.5738.9688,188
8/25/201538.7939.6937.7837.79215,003
8/24/201538.6939.2522.1837.90377,495
8/21/201539.9440.2839.3939.50443,632
8/20/201541.2241.3640.3440.45155,625
8/19/201541.8342.0141.3941.6775,063
8/18/201542.4142.9042.0942.12134,591
8/17/201541.8842.5241.7042.5266,699
8/14/201541.8041.9741.4941.93121,212
8/13/201541.8842.2441.7541.8184,840
8/12/201541.7641.9340.8741.78115,384
8/11/201542.0242.4141.7342.0378,316
8/10/201542.2742.5742.2242.3334,326
8/7/201542.0042.0041.4741.9537,870
8/6/201542.9342.9341.7042.0053,744
8/5/201542.6243.0342.5542.72173,245
8/4/201542.4042.5242.1042.26103,677
8/3/201542.5342.5441.8742.2548,338
7/31/201542.0942.6742.0942.3762,928
7/30/201541.7342.1341.5142.0423,432
7/29/201541.8441.9341.6341.9180,641
7/28/201541.5541.9741.2041.8838,452
7/27/201541.6341.7441.3241.5034,427
7/24/201542.6442.7041.8841.8854,567
7/23/201543.0243.1742.3742.5095,965
7/22/201542.4142.9742.3342.8558,914
7/21/201542.9342.9342.2642.55115,524
7/20/201542.9642.9642.6242.77128,801
7/17/201542.9042.9042.5842.79117,539
7/16/201542.7142.8642.5442.79181,926
7/15/201542.7042.7542.3242.3272,409
7/14/201542.1342.6542.1342.6372,243
7/13/201541.8942.2541.8942.1895,259
7/10/201541.3941.6241.2141.6063,129
7/9/201540.9841.1240.7940.80100,379
7/8/201540.9441.0740.3440.5651,489
7/7/201541.4641.4640.3841.2566,468
7/6/201540.8341.6040.8341.3419,575
7/2/201541.7741.7941.0741.2650,840
7/1/201541.9541.9541.3441.5576,166
6/30/201541.3841.5641.1741.4736,780
6/29/201541.7541.8440.8640.9381,556
6/26/201542.3042.4441.8142.0263,100
6/25/201542.4342.4342.0142.2442,750
6/24/201542.6742.7942.1842.26106,778
6/23/201542.6542.8442.4742.7328,074
6/22/201542.5542.7042.4542.6170,273
6/19/201542.4242.6742.3642.3840,525
6/18/201541.9442.5441.8442.4449,654
6/17/201541.7441.9541.5841.7334,288
6/16/201541.3041.7341.2841.7263,256
6/15/201541.0241.4040.8041.2931,390
6/12/201541.5241.5241.2841.4426,434
6/11/201541.5641.7641.5341.5519,756
6/10/201541.1141.5940.9941.5123,380
6/9/201541.1741.1740.6641.0148,886
6/8/201541.4741.4741.1341.2536,307
6/5/201540.8641.4240.7541.4268,800
6/4/201541.3141.4240.8740.9531,737
6/3/201541.1741.6041.1741.5420,958
6/2/201541.0841.3440.9041.0926,548
6/1/201541.3741.4040.8241.1949,159
5/29/201541.3241.3940.8841.1339,699
5/28/201541.3341.3441.0541.3430,958
5/27/201540.8541.4340.7541.4321,266
5/26/201540.8940.8940.5340.8025,593
5/22/201541.1941.4340.9241.1644,426
5/21/201541.5041.5841.1441.3431,908
5/20/201541.3941.6541.1941.4746,777
5/19/201541.3441.4741.1841.3553,815
5/18/201540.5941.3440.5441.2360,400
5/15/201540.7940.7940.5540.7029,183
5/14/201540.6740.8840.2140.8263,815
5/13/201540.4640.6440.2640.4738,713
5/12/201540.2940.5339.8740.3525,215
5/11/201540.3140.7440.3140.3329,615
5/8/201540.4140.6040.2040.2977,454
5/7/201539.6540.1139.4640.0396,006
5/6/201539.6339.7039.4039.6630,568
5/5/201540.1240.1539.3039.4156,211
5/4/201539.9840.5539.9840.1536,263
5/1/201539.6839.9939.4639.98158,357
4/30/201540.6440.6639.2939.52178,274
4/29/201541.1141.3040.6040.73232,693
4/28/201541.1241.5340.7141.2735,814
4/27/201542.2942.4241.1941.2180,847
4/24/201543.3343.3342.0742.0875,008
4/23/201542.0042.4441.8242.3068,760
4/22/201542.1842.1941.6742.0637,961
4/21/201542.1842.1841.9542.1043,473
4/20/201541.7541.9341.5041.87110,218
4/17/201541.9941.9941.2641.4872,686
4/16/201542.0542.1942.0342.1369,521
4/15/201542.1542.3042.0742.2171,106
4/14/201542.0242.1941.7541.9859,525
4/13/201541.9942.3641.9842.09147,249
4/10/201542.0542.0841.7042.0189,093
4/9/201542.0842.1541.4541.76112,397
4/8/201541.4641.9641.2741.8935,932
  • Showing 1-100 of 777 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!