Arrow DWA Tactical: International ETF (DWCR)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 03:04PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| Apr 25, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| Apr 24, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 100 |
| Apr 23, 2024 | 30.30 | 30.33 | 30.30 | 30.33 | 30.33 | 1,100 |
| Apr 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 19, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| Apr 18, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Apr 17, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 100 |
| Apr 16, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 100 |
| Apr 15, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 100 |
| Apr 12, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 100 |
| Apr 11, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| Apr 10, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 100 |
| Apr 09, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| Apr 08, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 100 |
| Apr 05, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Apr 04, 2024 | 31.33 | 31.33 | 30.60 | 30.60 | 30.60 | 200 |
| Apr 03, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 100 |
| Apr 02, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| Apr 01, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 100 |
| Mar 28, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| Mar 27, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 100 |
| Mar 26, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 100 |
| Mar 25, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| Mar 22, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 100 |
| Mar 21, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 100 |
| Mar 20, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
| Mar 19, 2024 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | 300 |
| Mar 18, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 100 |
| Mar 18, 2024 | 0.061 Dividend | |||||
| Mar 15, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.09 | - |
| Mar 14, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.18 | 100 |
| Mar 13, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.34 | 100 |
| Mar 12, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.32 | - |
| Mar 11, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | 100 |
| Mar 08, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | 100 |
| Mar 07, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.30 | 100 |
| Mar 06, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.04 | 100 |
| Mar 05, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.80 | 100 |
| Mar 04, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.90 | 100 |
| Mar 01, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.05 | 100 |
| Feb 29, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.88 | 100 |
| Feb 28, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.87 | 100 |
| Feb 27, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.21 | 100 |
| Feb 26, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.19 | - |
| Feb 23, 2024 | 30.28 | 30.32 | 30.28 | 30.32 | 30.26 | 90,000 |
| Feb 22, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.29 | 100 |
| Feb 21, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.09 | 100 |
| Feb 20, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.09 | 100 |
| Feb 16, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.79 | - |
| Feb 15, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.78 | - |
| Feb 14, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | 100 |
| Feb 13, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | - |
| Feb 12, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.52 | 100 |
| Feb 09, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.42 | - |
| Feb 08, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.25 | - |
| Feb 07, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.38 | 100 |
| Feb 06, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.40 | 100 |
| Feb 05, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.13 | 100 |
| Feb 02, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.26 | 100 |
| Feb 01, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.37 | 100 |
| Jan 31, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.00 | 100 |
| Jan 30, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.02 | 100 |
| Jan 29, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | 100 |
| Jan 26, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.92 | 100 |
| Jan 25, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.69 | - |
| Jan 24, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.60 | 100 |
| Jan 23, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.29 | - |
| Jan 22, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.40 | 100 |
| Jan 19, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.48 | - |
| Jan 18, 2024 | 28.13 | 28.39 | 28.13 | 28.39 | 28.33 | 100 |
| Jan 17, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.21 | 100 |
| Jan 16, 2024 | 28.62 | 28.62 | 28.53 | 28.53 | 28.48 | 100 |
| Jan 12, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.99 | - |
| Jan 11, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.84 | 100 |
| Jan 10, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.79 | 100 |
| Jan 09, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.66 | - |
| Jan 08, 2024 | 29.04 | 29.10 | 29.04 | 29.10 | 29.04 | 300 |
| Jan 05, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | - |
| Jan 04, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.59 | 100 |
| Jan 03, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.44 | 100 |
| Jan 02, 2024 | 28.90 | 28.90 | 28.84 | 28.84 | 28.79 | 900 |
| Dec 29, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.04 | 200 |
| Dec 28, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.25 | - |
| Dec 27, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.36 | 100 |
| Dec 26, 2023 | 29.07 | 29.23 | 29.00 | 29.23 | 29.17 | 1,200 |
| Dec 22, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.17 | 100 |
| Dec 21, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.19 | 100 |
| Dec 20, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.68 | 100 |
| Dec 19, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.10 | 100 |
| Dec 18, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.87 | - |
| Dec 15, 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.75 | - |
| Dec 14, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 29.00 | - |
| Dec 13, 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.76 | 100 |
| Dec 12, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.32 | 100 |
| Dec 11, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.27 | 100 |
| Dec 08, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.34 | 100 |
| Dec 07, 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.18 | - |
| Dec 06, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 28.07 | 100 |
| Dec 05, 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.30 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.