UK markets closed

Arrow DWA Country Rotation ETF (DWCR)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
30.23-0.02 (-0.07%)
At close: 03:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202430.2630.2630.2130.2330.23500
27 Jun 202430.2530.2530.2530.2530.25100
26 Jun 202430.1230.1230.1230.1230.12100
25 Jun 202430.3230.4030.2930.4030.401,100
24 Jun 202430.4930.4930.4930.4930.49400
21 Jun 202430.2530.2530.2530.2530.25100
20 Jun 202430.3630.3630.3630.3630.36100
18 Jun 202430.2530.2530.2530.2530.25100
17 Jun 202429.9929.9929.9929.9929.99400
17 Jun 20240.337 Dividend
14 Jun 202430.0230.1830.0230.1829.84400
13 Jun 202430.3530.3530.3530.3530.01100
12 Jun 202430.5730.5730.5730.5730.23100
11 Jun 202430.4330.4330.4330.4330.09-
10 Jun 202430.6630.6630.6630.6630.32100
07 Jun 202430.7830.7830.7830.7830.44100
06 Jun 202431.3431.3431.3431.3430.99-
05 Jun 202431.2531.2531.2531.2530.91100
04 Jun 202430.6430.6430.6430.6430.30100
03 Jun 202431.1331.1931.0931.1930.84500
31 May 202431.3731.3731.3731.3731.02100
30 May 202431.1631.3031.1631.2530.903,100
29 May 202431.2131.2131.2131.2130.86100
28 May 202431.6931.7531.6431.7531.39800
24 May 202431.6631.6631.6631.6631.31100
23 May 202431.5531.5531.5531.5531.20100
22 May 202431.7031.7031.7031.7031.35100
21 May 202432.0232.0232.0232.0231.66-
20 May 202432.1032.1032.1032.1031.74100
17 May 202432.1432.1932.1032.1031.744,100
16 May 202431.8531.8531.8531.8531.50-
15 May 202431.8431.8431.8431.8431.48100
14 May 202431.5631.5631.5631.5631.21100
13 May 202431.2631.2631.2631.2630.91100
10 May 202431.2031.2031.2031.2030.85100
09 May 202431.2731.2731.2731.2730.92100
08 May 202431.1931.1931.1931.1930.84100
07 May 202431.1331.1331.1331.1330.78100
06 May 202431.1131.1131.1131.1130.77100
03 May 202430.9130.9130.9130.9130.56-
02 May 202430.6030.6030.6030.6030.26100
01 May 202430.2030.2030.2030.2029.86100
30 Apr 202430.2230.2230.2230.2229.88-
29 Apr 202430.7530.7530.7530.7530.41100
26 Apr 202430.5230.5230.5230.5230.18-
25 Apr 202430.1730.1730.1730.1729.84-
24 Apr 202430.2330.2330.2330.2329.89100
23 Apr 202430.3030.3330.3030.3330.001,100
22 Apr 202430.0030.0030.0030.0029.66-
19 Apr 202429.6929.6929.6929.6929.36-
18 Apr 202429.6029.6029.6029.6029.27-
17 Apr 202429.5829.5829.5829.5829.25100
16 Apr 202429.4829.4829.4829.4829.15100
15 Apr 202429.8729.8729.8729.8729.53100
12 Apr 202430.0430.0430.0430.0429.70100
11 Apr 202430.6330.6330.6330.6330.29-
10 Apr 202430.7130.7130.7130.7130.37100
09 Apr 202431.1231.1231.1231.1230.77-
08 Apr 202431.1631.1631.1631.1630.81100
05 Apr 202430.8630.8630.8630.8630.52-
04 Apr 202431.3331.3330.6030.6030.25200
03 Apr 202430.6630.6630.6630.6630.31100
02 Apr 202430.5230.5230.5230.5230.18-
01 Apr 202430.6230.6230.6230.6230.28100
28 Mar 202430.6630.6630.6630.6630.31-
27 Mar 202430.5930.5930.5930.5930.25100
26 Mar 202430.3930.3930.3930.3930.05100
25 Mar 202430.3330.3330.3330.3329.99-
22 Mar 202430.3330.3330.3330.3329.99100
21 Mar 202430.4830.4830.4830.4830.14100
20 Mar 202430.4230.4230.4230.4230.08100
19 Mar 202429.9930.0029.9930.0029.67300
18 Mar 202429.9529.9529.9529.9529.61100
18 Mar 20240.061 Dividend
15 Mar 202430.1530.1530.1530.1529.76-
14 Mar 202430.2430.2430.2430.2429.84100
13 Mar 202430.4130.4130.4130.4130.00100
12 Mar 202430.3830.3830.3830.3829.98-
11 Mar 202430.2030.2030.2030.2029.80100
08 Mar 202430.2030.2030.2030.2029.80100
07 Mar 202430.3630.3630.3630.3629.96100
06 Mar 202430.1030.1030.1030.1029.70100
05 Mar 202429.8629.8629.8629.8629.47100
04 Mar 202429.9629.9629.9629.9629.57100
01 Mar 202430.1130.1130.1130.1129.71100
29 Feb 202429.9429.9429.9429.9429.54100
28 Feb 202429.9329.9329.9329.9329.54100
27 Feb 202430.2730.2730.2730.2729.87100
26 Feb 202430.2530.2530.2530.2529.85-
23 Feb 202430.2830.3230.2830.3229.9290,000
22 Feb 202430.3530.3530.3530.3529.95100
21 Feb 202430.1630.1630.1630.1629.76100
20 Feb 202430.1530.1530.1530.1529.75100
16 Feb 202429.8529.8529.8529.8529.46-
15 Feb 202429.8429.8429.8429.8429.45-
14 Feb 202429.5029.5029.5029.5029.11100
13 Feb 202429.0829.0829.0829.0828.69-
12 Feb 202429.5829.5829.5829.5829.19100
09 Feb 202429.4829.4829.4829.4829.10-
08 Feb 202429.3129.3129.3129.3128.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...