Quantcast

Arrow DWA Country Rotation ETF Historical Stock Prices

DWCR 
$26.2701
*  
0.2591
1%
Get DWCR Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading DWCR now
Exchange:NASDAQ

Community Rating:
 
 
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 16-OCT-2018 TO 16-JAN-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 26.2701 26.2701 26.2701 200
01/16/2019 26.2701 26.2701 26.2701 26.2701 200
01/15/2019 26.041 26.041 26.011 26.011 600
01/14/2019 26.0824 26.0824 26.0824 26.0824 00
01/11/2019 26.0824 26.0824 26.0824 26.0824 00
01/10/2019 25.96 26.0824 25.95 26.0824 3,502
01/09/2019 25.9385 25.9385 25.9385 25.9385 601
01/08/2019 25.5637 25.5637 25.5637 25.5637 00
01/07/2019 25.5637 25.5637 25.5637 25.5637 251
01/04/2019 24.7001 24.7001 24.7001 24.7001 00
01/03/2019 25.31 25.31 24.671 24.7001 5,783
01/02/2019 24.83 24.83 24.83 24.83 100
12/31/2018 24.78 24.78 24.78 24.78 100
12/28/2018 24.7237 24.7237 24.7237 24.7237 200
12/27/2018 25.0249 25.21 24.9146 25.21 800
12/26/2018 25.3415 25.3415 25.26 25.3 2,644
12/24/2018 25.53 25.53 25.53 25.53 00
12/21/2018 25.86 25.86 25.53 25.53 1,855
12/20/2018 25.6825 25.769 25.6825 25.769 243
12/19/2018 26.1568 26.1568 25.7049 25.7049 1,100
12/18/2018 25.9325 25.9325 25.9325 25.9325 125
12/17/2018 26.06 26.07 25.63 25.63 2,601
12/14/2018 26.34 26.34 26.34 26.34 00
12/13/2018 26.25 26.34 26.25 26.34 284
12/12/2018 26.3625 26.3961 26.3625 26.3961 341
12/11/2018 26.1093 26.1093 26.1093 26.1093 00
12/10/2018 26.1093 26.1093 26.1093 26.1093 00
12/07/2018 26.35 26.35 26.1093 26.1093 16,200
12/06/2018 26.302 26.32 26.302 26.32 200
12/04/2018 26.6823 26.6823 26.6823 26.6823 00
12/03/2018 26.6823 26.6823 26.6823 26.6823 00
11/30/2018 26.6823 26.6823 26.6823 26.6823 10,366
11/29/2018 26.8673 26.8673 26.8673 26.8673 126
11/28/2018 26.85 26.85 26.85 26.85 255
11/27/2018 26.3373 26.3373 26.3373 26.3373 00
11/26/2018 26.3373 26.3373 26.3373 26.3373 00
11/23/2018 26.3373 26.3373 26.3373 26.3373 00
11/21/2018 26.3373 26.3373 26.3373 26.3373 00
11/20/2018 26.21 26.3373 26.21 26.3373 540
11/19/2018 26.87 26.87 26.87 26.87 100
11/16/2018 27.08 27.08 27.08 27.08 150
11/15/2018 27.02 27.02 27.02 27.02 100
11/14/2018 26.72 26.72 26.72 26.72 100
11/13/2018 26.65 26.65 26.65 26.65 100
11/12/2018 26.57 26.57 26.57 26.57 100
11/09/2018 26.81 26.81 26.81 26.81 157
11/08/2018 27.0012 27.0012 27.0012 27.0012 00
11/07/2018 27.0012 27.0012 27.0012 27.0012 00
11/06/2018 27.0058 27.0058 27.0012 27.0012 856
11/05/2018 27 27.0541 26.99 27.01 889
11/02/2018 26.87 26.87 26.87 26.87 100
11/01/2018 26.86 26.86 26.69 26.69 2,118
10/31/2018 26.23 26.23 26.23 26.23 5,000
10/30/2018 26.28 26.28 26.28 26.28 00
10/29/2018 26.28 26.28 26.28 26.28 00
10/26/2018 26.28 26.28 26.28 26.28 00
10/25/2018 26.28 26.28 26.28 26.28 00
10/24/2018 26.365 26.365 26.28 26.28 940
10/23/2018 26.62 26.62 26.62 26.62 00
10/22/2018 26.63 26.63 26.61 26.62 10,200
10/19/2018 26.7775 26.7775 26.72 26.72 898
10/18/2018 27.13 27.13 27.13 27.13 00
10/17/2018 27.13 27.13 27.13 27.13 100
10/16/2018 27.42 27.42 27.42 27.42 148
*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