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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	89.19	91.21	91.21	91.8	88.85	20,046
November 20, 2025	93.53	88.68	88.68	93.53	88.62	16,300
November 19, 2025	91.51	91.28	91.28	92.47	91.13	15,100
November 18, 2025	89.49	91.07	91.07	91.71	89.49	14,116
November 17, 2025	92.12	90.38	90.38	92.39	90.11	30,600
November 14, 2025	89.73	92.12	92.12	92.97	89.73	38,900
November 13, 2025	92.44	90.35	90.35	92.44	90.1	20,600
November 12, 2025	93.14	93.06	93.06	94.02	92.6	24,400
November 11, 2025	92.73	92.92	92.92	93.1	92	58,700
November 10, 2025	93.57	93.08	93.08	93.77	92.33	17,900
November 07, 2025	89.23	91.15	91.15	91.21	88.74	22,805
November 06, 2025	92.02	90.41	90.41	92.02	90.41	11,619
November 05, 2025	92.07	93.06	93.06	93.45	91.83	13,700
November 04, 2025	91.59	91.8	91.8	93.05	91.37	10,300
November 03, 2025	94.31	93.77	93.77	94.31	92.86	14,211
October 31, 2025	93.71	94.03	94.03	94.39	93.24	11,931
October 30, 2025	93.59	93.58	93.58	94.52	93.5	13,534
October 29, 2025	95.48	93.97	93.97	95.77	93.37	11,900
October 28, 2025	95.16	94.71	94.71	95.79	94.52	18,030
October 27, 2025	96.25	95.3	95.3	96.25	95.11	10,935
October 24, 2025	95	95.37	95.37	96.12	95	11,612
October 23, 2025	93.33	93.63	93.63	94.14	93.33	11,593
October 22, 2025	94.09	92.55	92.55	94.09	91.09	20,811
October 21, 2025	95.35	94.51	94.51	95.35	94.35	18,925
October 20, 2025	95.19	95.83	95.83	95.88	94.46	14,000
October 17, 2025	93.55	93.05	93.05	93.84	92.66	8,700
October 16, 2025	98.06	94.27	94.27	98.06	94.05	16,100
October 15, 2025	97.61	97.16	97.16	97.94	96.38	18,024
October 14, 2025	93.12	96.13	96.13	96.81	93.12	74,437
October 13, 2025	93.82	94.6	94.6	94.66	93.5	11,125
October 10, 2025	94.98	91.68	91.68	95.24	91.68	14,600
October 09, 2025	94.64	94.39	94.39	94.84	94.04	17,601
October 08, 2025	94.18	94.59	94.59	94.72	93.78	15,241
October 07, 2025	94.87	93.41	93.41	94.87	92.48	21,900
October 06, 2025	95.39	94.42	94.42	95.68	94.42	11,269
October 03, 2025	93.9	94.01	94.01	94.69	93.79	11,243
October 02, 2025	92.69	93.32	93.32	93.39	92.24	24,837
October 01, 2025	91.68	92.49	92.49	92.68	91.68	17,507
September 30, 2025	92.11	92.16	92.16	92.28	91.51	11,300
September 29, 2025	92.77	92.16	92.16	92.77	91.89	14,145
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

Invesco DWA SmallCap Momentum ETF (DWAS) NASDAQ