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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.2	101.98	101.98	102.44	101.2	7,800
February 19, 2026	100.76	102.1	102.1	102.11	100.76	12,700
February 18, 2026	102.02	101.45	101.45	102.91	100.98	11,849
February 17, 2026	99.69	100.92	100.92	101.59	99.69	6,516
February 13, 2026	100.59	100.36	100.36	101.75	100.29	16,900
February 12, 2026	102.58	99.96	99.96	102.58	99.69	12,410
February 11, 2026	102.91	102.1	102.1	102.91	100.41	10,929
February 10, 2026	102.69	102.75	102.75	103.69	102.64	12,737
February 09, 2026	102.24	103.08	103.08	103.59	101.95	9,700
February 06, 2026	100.78	102.4	102.4	102.64	100.69	15,322
February 05, 2026	98.82	98.04	98.04	100.44	97.82	30,313
February 04, 2026	102.63	99.96	99.96	102.63	98.41	29,404
February 03, 2026	102.14	102.56	102.56	102.98	101.11	14,500
February 02, 2026	98.88	101.73	101.73	102.09	98.88	20,900
January 30, 2026	100.37	99.6	99.6	101.47	99.45	60,000
January 29, 2026	102.21	101.86	101.86	102.21	100.27	63,502
January 28, 2026	102.45	101.36	101.36	102.45	101.22	51,006
January 27, 2026	101.58	102.25	102.25	102.29	101.51	82,044
January 26, 2026	102.5	101.68	101.68	102.5	101.42	898,237
January 23, 2026	103.94	101.94	101.94	103.94	101.71	312,430
January 22, 2026	104	104.24	104.24	104.88	103.99	815,200
January 21, 2026	102.8	103.12	103.12	103.45	101.52	1.7M
January 20, 2026	100.05	101.84	101.84	102.66	100.05	11,817
January 16, 2026	102.73	101.87	101.87	102.77	101.85	17,700
January 15, 2026	102.52	102.17	102.17	103.02	102.1	16,500
January 14, 2026	100.65	102.05	102.05	102.27	100.65	19,500
January 13, 2026	100.15	100.78	100.78	101.04	100	43,994
January 12, 2026	99.33	100.31	100.31	100.31	98.75	19,200
January 09, 2026	99.78	99.81	99.81	100.6	99.62	14,822
January 08, 2026	99.25	99.19	99.19	99.46	98.62	17,616
January 07, 2026	98.28	99.73	99.73	99.78	98.28	18,305
January 06, 2026	96.77	98.23	98.23	98.23	96.56	42,300
January 05, 2026	96.25	96.87	96.87	96.92	95.9	30,900
January 02, 2026	97.28	96.24	96.24	97.28	95.29	34,300
December 31, 2025	97.1	96.77	96.77	97.19	96.55	14,400
December 30, 2025	97.93	97.2	97.2	97.93	97.17	8,800
December 29, 2025	98.06	98.13	98.13	98.3	97.89	14,100
December 26, 2025	99.09	99	99	99.09	98.64	16,607
December 24, 2025	99.17	99.6	99.6	99.69	98.92	14,300
December 23, 2025	99.37	99.4	99.4	99.98	99.29	22,400
December 22, 2025	100.14	100	100	100.52	99.9	37,400
December 19, 2025	97.67	98.73	98.73	98.97	97.67	20,100
December 18, 2025	97.41	97.11	97.11	98.15	96.92	21,715
December 17, 2025	98.15	95.79	95.79	98.15	95.79	25,222
December 16, 2025	97.49	97.81	97.81	98.19	97.27	21,500
December 15, 2025	100.51	97.76	97.76	100.51	97.76	16,701
December 12, 2025	101.13	99.51	99.51	101.13	99.5	15,152
December 11, 2025	99.57	101.48	101.48	101.71	99.57	19,000
December 10, 2025	99.25	100.14	100.14	100.88	98.94	16,700
December 09, 2025	98.97	98.89	98.89	99.54	98.68	19,400
December 08, 2025	98.63	98.7	98.7	98.89	98.18	25,600
December 05, 2025	97.83	97.62	97.62	98.1	97.62	14,717
December 04, 2025	96.43	98.08	98.08	98.29	96.4	14,219
December 03, 2025	95.49	96.53	96.53	96.53	95.49	15,100
December 02, 2025	95.84	94.72	94.72	95.84	94.68	23,600
December 01, 2025	96.09	95.2	95.2	96.17	95.17	33,572
November 28, 2025	97.38	97.34	97.34	97.42	97.09	8,700
November 26, 2025	96.57	97.02	97.02	97.55	96.03	24,711
November 25, 2025	94.38	96	96	96.26	94.38	51,936
November 24, 2025	92.44	94.14	94.14	94.31	92.34	34,718

Invesco DWA SmallCap Momentum ETF (DWAS) NASDAQ