Quantcast

Invesco DWA Tactical Multi-Asset Income ETF Historical Stock Prices

DWIN 
$24.8125
*  
0.0092
0.04%
Get DWIN Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading DWIN 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 18-DEC-2018 TO 18-MAR-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 24.95 24.8748 24.81 24.8125 4,166
03/18/2019 24.8748 24.8748 24.81 24.8125 4,166
03/15/2019 24.95 24.95 24.891 24.9173 3,649
03/14/2019 24.8757 24.8757 24.86 24.86 4,039
03/13/2019 24.88 24.89 24.8596 24.89 1,234
03/12/2019 24.86 24.86 24.81 24.81 1,140
03/11/2019 24.64 24.83 24.64 24.7899 5,288
03/08/2019 24.7399 24.7399 24.7275 24.7376 5,689
03/07/2019 24.82 24.82 24.73 24.73 6,073
03/06/2019 24.7649 24.7757 24.74 24.7757 5,978
03/05/2019 24.747 24.78 24.69 24.78 6,306
03/04/2019 24.65 24.7601 24.65 24.72 4,025
03/01/2019 24.725 24.7568 24.69 24.7568 3,054
02/28/2019 24.7351 24.76 24.68 24.69 3,746
02/27/2019 24.7198 24.75 24.701 24.7399 8,232
02/26/2019 24.85 24.85 24.7094 24.7467 2,084
02/25/2019 24.7149 24.7194 24.68 24.68 3,211
02/22/2019 24.7039 24.729 24.66 24.6938 7,921
02/21/2019 24.81 24.81 24.6001 24.64 6,485
02/20/2019 24.6703 24.69 24.63 24.63 8,810
02/19/2019 24.6497 24.6763 24.64 24.6763 1,188
02/15/2019 24.69 24.7415 24.69 24.71 18,392
02/14/2019 24.66 24.72 24.66 24.69 10,037
02/13/2019 24.67 24.7046 24.65 24.66 4,299
02/12/2019 24.6 24.6597 24.6 24.6396 1,939
02/11/2019 24.65 24.65 24.547 24.5893 2,513
02/08/2019 24.5885 24.614 24.56 24.5949 2,447
02/07/2019 24.54 24.6361 24.54 24.57 4,571
02/06/2019 24.6 24.66 24.6 24.6329 2,934
02/05/2019 24.67 24.67 24.62 24.64 6,674
02/04/2019 24.55 24.59 24.525 24.525 2,208
02/01/2019 24.77 24.77 24.515 24.5628 4,761
01/31/2019 24.5585 24.5865 24.54 24.5865 16,185
01/30/2019 24.41 24.44 24.39 24.44 6,342
01/29/2019 24.55 24.55 24.3301 24.41 2,474
01/28/2019 24.3406 24.4 24.3406 24.4 761
01/25/2019 24.3147 24.4167 24.3147 24.402 4,396
01/24/2019 24.3034 24.38 24.3034 24.3516 18,041
01/23/2019 24.288 24.306 24.288 24.306 1,350
01/22/2019 24.23 24.2931 24.23 24.2505 9,948
01/18/2019 24.379 24.379 24.34 24.36 2,617
01/17/2019 24.27 24.3694 24.27 24.3694 9,943
01/16/2019 24.3394 24.3394 24.24 24.27 6,521
01/15/2019 24.2805 24.2967 24.242 24.242 960
01/14/2019 24.31 24.31 24.2147 24.22 8,340
01/11/2019 24.3 24.3 24.2101 24.25 6,742
01/10/2019 24.14 24.27 24.14 24.27 186,621
01/09/2019 24.17 24.27 24.17 24.2001 33,255
01/08/2019 24.1701 24.25 24.1701 24.25 3,351
01/07/2019 24.1807 24.239 24.1807 24.1906 6,019
01/04/2019 24.02 24.099 24.02 24.0606 4,584
01/03/2019 24.07 24.07 23.8901 23.945 2,365
01/02/2019 23.99 23.99 23.84 23.8885 43,392
12/31/2018 24.02 24.02 23.7979 23.865 63,958
12/28/2018 23.7159 23.76 23.7101 23.745 16,405
12/27/2018 23.95 23.95 23.63 23.63 5,807
12/26/2018 23.51 23.69 23.51 23.69 15,161
12/24/2018 23.7141 23.7141 23.6 23.61 5,375
12/21/2018 24.0461 24.0461 23.95 23.97 20,460
12/20/2018 24.33 24.33 24.054 24.054 17,382
12/19/2018 24.07 24.2207 24.07 24.15 9,135
12/18/2018 24.155 24.17 24.12 24.12 8,614
*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