$38.15 -0.11 (%) PwrShr ETF FTII Shs DWA SmallCap Momentum Portfolio - NYSE ARCA

Sep. 28, 2016 | 11:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DWAS historical data

Date Open High Low Close Volume
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
8/19/201637.5937.8037.5637.6726,279
8/18/201637.4337.7637.4037.7375,660
8/17/201637.2837.4737.2537.429,445
8/16/201637.7637.7637.4337.4340,992
8/15/201637.5337.8237.5337.748,507
8/12/201637.4137.4637.2137.358,596
8/11/201637.3037.5437.2337.4320,078
8/10/201637.5837.5837.1537.237,490
8/9/201637.4237.6137.4237.5313,313
8/8/201637.5537.5537.4137.444,185
8/5/201637.4137.5837.3737.478,353
8/4/201637.0137.4637.0137.1810,857
8/3/201636.9137.1136.7437.0921,204
8/2/201637.4237.4236.7736.9339,040
8/1/201637.4637.5537.2237.4027,019
7/29/201637.4337.7037.1537.5231,358
7/28/201637.4537.5237.3637.4924,278
7/27/201637.4537.5637.1637.4729,753
7/26/201637.0337.3537.0337.3512,675
7/25/201637.0137.0936.8636.956,337
7/22/201636.8437.2136.7737.129,085
7/21/201637.1537.1536.6336.7218,942
7/20/201636.7237.2036.7237.0810,094
7/19/201637.0437.1136.7836.8515,308
7/18/201637.0537.2336.9537.0812,753
7/15/201637.1337.1836.9036.9818,328
7/14/201637.2737.3437.0137.0216,924
7/13/201637.3937.3936.9036.9721,342
7/12/201636.9437.3336.8837.1734,878
7/11/201636.4036.7136.4036.7084,165
7/8/201635.7936.2335.7936.2316,433
7/7/201635.5535.6635.2135.4014,280
7/6/201634.8935.3434.8935.3498,798
7/5/201634.9635.0434.7434.9457,972
7/1/201635.3535.5435.2535.4213,701
6/30/201634.8235.3034.5535.3017,717
6/29/201634.3234.7134.2834.6031,647
6/28/201633.8334.0433.8333.92141,756
6/27/201633.9133.9533.3633.5321,489
6/24/201633.8634.7733.8534.4128,876
6/23/201635.2735.7635.2735.7118,005
6/22/201635.2535.3634.9434.9743,803
6/21/201635.2535.2534.9635.1220,654
6/20/201635.0935.5035.0935.2112,972
6/17/201634.8435.0034.6334.7217,909
6/16/201634.7634.9634.5434.9422,617
6/15/201635.0735.2334.9334.9612,618
6/14/201634.9335.0734.8035.0013,223
6/13/201635.2935.4834.9835.0423,057
6/10/201635.5435.6635.3535.429,191
6/9/201636.0336.0335.8335.9527,635
6/8/201635.9336.2635.9236.1423,040
6/7/201635.6435.9635.6335.8331,069
6/6/201635.4535.7235.4335.5820,321
6/3/201635.3835.3835.0035.2534,286
6/2/201635.2435.4135.1935.3910,769
6/1/201635.0235.3534.9035.3520,602
5/31/201635.1735.2334.9235.0325,737
5/27/201634.8035.0934.8035.0623,604
5/26/201634.9034.9934.8234.8824,300
5/25/201634.7934.9734.7934.8611,926
5/24/201634.1534.8234.1534.7422,310
5/23/201634.0234.2133.9934.0520,540
5/20/201633.7234.0633.7234.0619,867
5/19/201633.6733.8733.3533.5450,101
5/18/201633.6934.2133.5733.8924,129
5/17/201634.4034.4733.6333.8221,856
5/16/201634.2334.6734.2334.5841,958
5/13/201634.4134.4634.0634.1517,165
5/12/201634.5434.7034.1334.3545,739
5/11/201634.8034.9134.4334.4913,168
5/10/201634.8435.0134.6234.9331,861
5/9/201634.4734.8734.4534.6322,024
5/6/201634.1934.5634.1934.5616,161
  • Showing 1-100 of 1,048 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center