Quantcast

Arrow DWA Tactical ETF Historical Stock Prices

DWAT 
$11.165
*  
0.091
0.81%
Get DWAT Alerts
*Delayed - data as of Jul. 23, 2019  -  Find a broker to begin trading DWAT now
Exchange:NASDAQ

Community Rating:
View:    DWAT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-APR-2019 TO 23-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 11.1684 11.15 11.165 492
07/23/2019 11.1684 11.1684 11.15 11.165 492
07/22/2019 11.256 11.256 11.256 11.256 00
07/19/2019 11.256 11.256 11.256 11.256 00
07/18/2019 11.2275 11.256 11.2275 11.256 445
07/17/2019 11.32 11.32 11.32 11.32 00
07/16/2019 11.32 11.32 11.32 11.32 00
07/15/2019 11.235 11.4 11.235 11.32 354
07/12/2019 11.25 11.25 11.25 11.25 1,145
07/11/2019 11.2309 11.2309 11.2309 11.2309 00
07/10/2019 11.2309 11.2309 11.2309 11.2309 00
07/09/2019 11.2309 11.2309 11.2309 11.2309 00
07/08/2019 11.2309 11.2309 11.2309 11.2309 2,127
07/05/2019 11.05 11.05 11.05 11.05 00
07/03/2019 11.05 11.05 11.05 11.05 00
07/02/2019 11.05 11.05 11.05 11.05 00
07/01/2019 11.05 11.08 11.05 11.05 3,290
06/28/2019 11.05 11.05 11.04 11.05 587
06/27/2019 10.84 11.0041 10.84 11.0041 280
06/26/2019 10.98 10.98 10.9445 10.9445 539
06/25/2019 11.175 11.2 11.175 11.2 4,126
06/24/2019 11.2259 11.2259 11.2259 11.2259 231
06/21/2019 11.24 11.24 11.24 11.24 00
06/20/2019 11.22 11.24 11.22 11.24 1,825
06/19/2019 11.18 11.2 11.18 11.2 1,625
06/18/2019 11.18 11.2 11.13 11.17 1,933
06/17/2019 10.9866 10.9866 10.9866 10.9866 00
06/14/2019 10.9866 10.9866 10.9866 10.9866 00
06/13/2019 10.9866 10.9866 10.9866 10.9866 00
06/12/2019 10.9866 10.9866 10.9866 10.9866 500
06/11/2019 11.0083 11.0083 11.0083 11.0083 00
06/10/2019 11.0083 11.0083 11.0083 11.0083 120
06/07/2019 10.94 10.94 10.94 10.94 00
06/06/2019 10.94 10.94 10.94 10.94 100
06/05/2019 10.84 10.84 10.84 10.84 804
06/04/2019 10.68 10.68 10.68 10.68 121
06/03/2019 10.63 10.63 10.63 10.63 00
05/31/2019 10.63 10.63 10.63 10.63 803
05/30/2019 10.7099 10.7099 10.7099 10.7099 155
05/29/2019 10.8525 10.8525 10.8525 10.8525 00
05/28/2019 10.8525 10.8525 10.8525 10.8525 00
05/24/2019 10.8525 10.8525 10.8525 10.8525 00
05/23/2019 10.8525 10.8525 10.8525 10.8525 00
05/22/2019 10.8201 10.8525 10.8201 10.8525 643
05/21/2019 10.8 10.8 10.8 10.8 00
05/20/2019 10.8 10.8 10.8 10.8 201
05/17/2019 10.9752 10.9752 10.9752 10.9752 00
05/16/2019 10.9752 10.9752 10.9752 10.9752 250
05/15/2019 10.8347 10.8347 10.8347 10.8347 450
05/14/2019 11.045 11.045 11.045 11.045 00
05/13/2019 11.045 11.045 11.045 11.045 00
05/10/2019 11.045 11.045 11.045 11.045 00
05/09/2019 11.045 11.045 11.045 11.045 00
05/08/2019 11.045 11.045 11.045 11.045 00
05/07/2019 11.045 11.045 11.045 11.045 00
05/06/2019 11.045 11.045 11.045 11.045 00
05/03/2019 11.045 11.045 11.045 11.045 00
05/02/2019 11.045 11.045 11.045 11.045 00
05/01/2019 11.045 11.045 11.045 11.045 00
04/30/2019 11.067 11.067 11.045 11.045 887
04/29/2019 11.0401 11.0401 11.0401 11.0401 480
04/26/2019 11.0721 11.0721 11.0721 11.0721 00
04/25/2019 11.0721 11.0721 11.0721 11.0721 00
04/24/2019 11.01 11.0721 11.01 11.0721 1,179
04/23/2019 11.014 11.014 11.014 11.014 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio