$37.49 +0.02 (%) PwrShr ETF FTII Shs DWA SmallCap Momentum Portfolio - NYSE ARCA

Jul. 28, 2016 | 03:57 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
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
5/5/201634.5534.6134.3634.3822,822
5/4/201634.3934.6034.2934.4017,874
5/3/201634.9034.9534.4634.6878,802
5/2/201634.8735.2234.8235.2129,705
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
  • Showing 1-100 of 1,005 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center