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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	84.04	84.79	84.79	84.79	83.66	90,100
July 01, 2025	84.36	83.83	83.83	84.91	83.52	53,825
June 30, 2025	85.22	84.86	84.86	85.49	84.86	23,119
June 27, 2025	84.73	84.85	84.85	85.41	84.25	23,400
June 26, 2025	83.44	84.69	84.69	84.69	83.42	32,904
June 25, 2025	84.28	83.2	83.2	84.28	83.17	21,349
June 24, 2025	83.87	84.11	84.11	84.37	83.49	25,603
June 23, 2025	81.81	83.34	83.34	83.34	81.25	21,645
June 20, 2025	82.44	81.97	81.96	82.65	81.88	21,144
June 18, 2025	81.85	82.13	82.12	82.8	81.85	14,100
June 17, 2025	82.47	81.83	81.82	82.67	81.83	19,900
June 16, 2025	83	82.83	82.82	83.5	82.77	12,000
June 13, 2025	82.61	82.07	82.07	82.98	82.07	9,528
June 12, 2025	82.96	83.66	83.66	83.66	82.8	17,200
June 11, 2025	83.76	83.43	83.43	84.21	83.43	24,740
June 10, 2025	83.49	83.5	83.5	83.73	83.24	19,616
June 09, 2025	83.23	83.35	83.35	83.57	82.79	12,535
June 06, 2025	83.11	83.68	83.68	83.68	82.84	19,500
June 05, 2025	81.88	81.94	81.94	82.47	81.35	27,900
June 04, 2025	82.19	81.8	81.8	82.47	81.73	19,505
June 03, 2025	81.82	82.27	82.27	82.45	81.77	33,786
June 02, 2025	81.52	81.58	81.58	81.67	80.53	47,100
May 30, 2025	81	81.22	81.22	81.62	80.56	40,600
May 29, 2025	81.68	81.55	81.55	81.68	80.93	19,603
May 28, 2025	81.98	81.23	81.23	82.25	81.1	40,105
May 27, 2025	81.8	82.07	82.07	82.18	81	32,130
May 23, 2025	78.98	80.44	80.44	80.65	78.98	26,681
May 22, 2025	80.4	80.28	80.28	80.77	80.07	48,700
May 21, 2025	81.78	80.56	80.56	82.01	80.34	52,493

Invesco DWA SmallCap Momentum ETF (DWAS) NASDAQ