Invesco DWA SmallCap Momentum ETF - DWAS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	91.57	91.72	91.72	91.8	90.95	16,200
September 25, 2025	90.3	90.93	90.93	91.14	89.89	52,815
September 24, 2025	93.17	91.55	91.55	93.17	91.49	36,835
September 23, 2025	93.59	92.75	92.75	93.84	92.65	19,700
September 22, 2025	91.95	93.09	93.09	93.16	91.65	17,500
September 19, 2025	92.57	92.22	92.21	92.85	92.22	16,600
September 18, 2025	90.6	92.52	92.52	92.67	90.6	16,600
September 17, 2025	89.63	89.75	89.75	91.28	89.5	24,617
September 16, 2025	89.77	89.67	89.66	89.83	89.04	47,200
September 15, 2025	90.43	90.14	90.13	90.43	89.91	21,900
September 12, 2025	90.46	90.03	90.03	90.46	90.03	24,207
September 11, 2025	89.09	90.89	90.88	90.89	89.09	14,700
September 10, 2025	90.14	89.12	89.12	90.26	88.76	12,900
September 09, 2025	89.8	89.6	89.59	89.8	88.71	21,600
September 08, 2025	89.66	89.94	89.93	90.04	89.46	14,200
September 05, 2025	90.15	89.41	89.41	90.2	88.18	11,449
September 04, 2025	88.52	89.38	89.38	89.42	88.52	17,400
September 03, 2025	88.65	88.38	88.38	88.85	87.98	13,483
September 02, 2025	87.68	88.63	88.63	88.63	87.52	11,500
August 29, 2025	90.23	89.16	89.16	90.23	88.82	18,500
August 28, 2025	90.27	90.26	90.26	90.56	90.23	17,809
August 27, 2025	89.4	89.92	89.92	90.19	89.24	23,400
August 26, 2025	88.92	89.79	89.79	89.8	88.85	32,511
August 25, 2025	89	88.74	88.74	89.62	88.71	19,132
August 22, 2025	86.83	89.32	89.32	89.53	86.83	16,600
August 21, 2025	85.32	86.47	86.47	86.64	85.23	36,300
August 20, 2025	85.49	85.81	85.81	85.87	84.42	13,100
August 19, 2025	86.85	85.68	85.68	86.85	85.49	36,003
August 18, 2025	86.74	87.01	87.01	87.18	86.74	13,300
August 15, 2025	87.53	86.81	86.81	87.53	86.44	15,332
August 14, 2025	87.71	87.54	87.54	88.08	87.05	13,500
August 13, 2025	88.28	88.78	88.78	88.84	87.49	25,006
August 12, 2025	86.04	87.9	87.9	87.9	86.02	15,406
August 11, 2025	85.71	85.41	85.41	85.71	85.3	12,743
August 08, 2025	85.7	85.19	85.19	85.7	84.95	26,607
August 07, 2025	86.42	85.01	85.01	86.51	84.35	26,148
August 06, 2025	85.51	85.47	85.47	85.51	84.37	27,600
August 05, 2025	85.42	85.35	85.35	85.85	84.3	23,826
August 04, 2025	83.35	84.86	84.86	84.93	83.35	14,010
August 01, 2025	82.84	82.81	82.81	83.4	81.43	28,700
July 31, 2025	84.57	84.44	84.44	85.28	84.2	18,300
July 30, 2025	84.87	84.58	84.58	85.69	84.04	20,800
July 29, 2025	85.61	84.46	84.46	85.64	84.29	35,628
July 28, 2025	85.27	85.14	85.14	85.27	84.76	15,300
July 25, 2025	85	85.26	85.26	85.37	84.67	17,829
July 24, 2025	85.75	84.8	84.8	85.75	84.75	25,547
July 23, 2025	84.85	85.72	85.72	85.73	84.85	28,300
July 22, 2025	84.48	84.34	84.34	84.64	83.6	22,100
July 21, 2025	85.7	84.56	84.56	85.79	84.52	15,600
July 18, 2025	86.05	85.37	85.37	86.05	85.16	37,308
July 17, 2025	84.48	85.48	85.48	85.63	84.48	8,625
July 16, 2025	83.9	84.31	84.31	84.36	82.53	44,149
July 15, 2025	84.52	83.39	83.39	84.71	83.39	20,029
July 14, 2025	83.35	84.84	84.84	84.84	83.35	20,900
July 11, 2025	84.03	83.54	83.54	84.57	83.47	35,726
July 10, 2025	85.28	84.94	84.94	85.31	84.45	21,436
July 09, 2025	84.94	85.27	85.27	85.27	84.48	24,747
July 08, 2025	85.67	84.69	84.69	85.67	84.56	21,849
July 07, 2025	85.51	85.37	85.37	85.7	84.75	34,239
July 03, 2025	84.88	86.02	86.02	86.02	84.88	19,000

Invesco DWA SmallCap Momentum ETF (DWAS) NASDAQ