Arrow DWA Tactical: International ETF (DWCR)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 100 |
| 09 May 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 100 |
| 08 May 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 100 |
| 07 May 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 100 |
| 06 May 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 100 |
| 03 May 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 02 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 100 |
| 01 May 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 100 |
| 30 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 29 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
| 26 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 25 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 24 Apr 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 100 |
| 23 Apr 2024 | 30.30 | 30.33 | 30.30 | 30.33 | 30.33 | 1,100 |
| 22 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 19 Apr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 18 Apr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 17 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 100 |
| 16 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 100 |
| 15 Apr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 100 |
| 12 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 100 |
| 11 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 10 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 100 |
| 09 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 08 Apr 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 100 |
| 05 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 04 Apr 2024 | 31.33 | 31.33 | 30.60 | 30.60 | 30.60 | 200 |
| 03 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 100 |
| 02 Apr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 01 Apr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 100 |
| 28 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 27 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 100 |
| 26 Mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 100 |
| 25 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 22 Mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 100 |
| 21 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 100 |
| 20 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
| 19 Mar 2024 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | 300 |
| 18 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 100 |
| 18 Mar 2024 | 0.061 Dividend | |||||
| 15 Mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.09 | - |
| 14 Mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.18 | 100 |
| 13 Mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.34 | 100 |
| 12 Mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.32 | - |
| 11 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | 100 |
| 08 Mar 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | 100 |
| 07 Mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.30 | 100 |
| 06 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.04 | 100 |
| 05 Mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.80 | 100 |
| 04 Mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.90 | 100 |
| 01 Mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.05 | 100 |
| 29 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.88 | 100 |
| 28 Feb 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.87 | 100 |
| 27 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.21 | 100 |
| 26 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.19 | - |
| 23 Feb 2024 | 30.28 | 30.32 | 30.28 | 30.32 | 30.26 | 90,000 |
| 22 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.29 | 100 |
| 21 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.09 | 100 |
| 20 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.09 | 100 |
| 16 Feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.79 | - |
| 15 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.78 | - |
| 14 Feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | 100 |
| 13 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | - |
| 12 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.52 | 100 |
| 09 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.42 | - |
| 08 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.25 | - |
| 07 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.38 | 100 |
| 06 Feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.40 | 100 |
| 05 Feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.13 | 100 |
| 02 Feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.26 | 100 |
| 01 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.37 | 100 |
| 31 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.00 | 100 |
| 30 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | 100 |
| 29 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | 100 |
| 26 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.92 | 100 |
| 25 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.69 | - |
| 24 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.60 | 100 |
| 23 Jan 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.29 | - |
| 22 Jan 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.40 | 100 |
| 19 Jan 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.48 | - |
| 18 Jan 2024 | 28.13 | 28.39 | 28.13 | 28.39 | 28.33 | 100 |
| 17 Jan 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.21 | 100 |
| 16 Jan 2024 | 28.62 | 28.62 | 28.53 | 28.53 | 28.48 | 100 |
| 12 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.99 | - |
| 11 Jan 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.84 | 100 |
| 10 Jan 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.79 | 100 |
| 09 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.66 | - |
| 08 Jan 2024 | 29.04 | 29.10 | 29.04 | 29.10 | 29.04 | 300 |
| 05 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | - |
| 04 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.59 | 100 |
| 03 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.44 | 100 |
| 02 Jan 2024 | 28.90 | 28.90 | 28.84 | 28.84 | 28.79 | 900 |
| 29 Dec 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.04 | 200 |
| 28 Dec 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.25 | - |
| 27 Dec 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.36 | 100 |
| 26 Dec 2023 | 29.07 | 29.23 | 29.00 | 29.23 | 29.17 | 1,200 |
| 22 Dec 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.17 | 100 |
| 21 Dec 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.19 | 100 |
| 20 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.68 | 100 |
| 19 Dec 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.10 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.