Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
93.32
+1.42 (1.54%)
May 13, 2025, 11:41 AM - Market open
PEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 92.46 | 92.46 | 92.46 | 92.86 | - | 1.04% | 107 |
| May 12, 2025 | 92.27 | 92.27 | 91.54 | 91.90 | 91.90 | 2.69% | 21,524 |
| May 9, 2025 | 89.45 | 89.61 | 89.29 | 89.49 | 89.49 | -0.18% | 1,826 |
| May 8, 2025 | 89.65 | 90.02 | 89.33 | 89.66 | 89.66 | 1.00% | 3,161 |
| May 7, 2025 | 88.68 | 88.78 | 88.50 | 88.77 | 88.77 | 0.80% | 2,964 |
| May 6, 2025 | 87.67 | 88.17 | 87.56 | 88.07 | 88.07 | -0.47% | 39,342 |
| May 5, 2025 | 88.15 | 88.99 | 88.12 | 88.48 | 88.48 | -0.29% | 225,585 |
| May 2, 2025 | 87.78 | 88.82 | 87.78 | 88.74 | 88.74 | 2.48% | 1,951 |
| May 1, 2025 | 87.67 | 87.67 | 86.59 | 86.59 | 86.59 | 0.08% | 1,206 |
| Apr 30, 2025 | 85.32 | 86.52 | 85.32 | 86.52 | 86.52 | -0.15% | 1,027 |
| Apr 29, 2025 | 85.78 | 86.65 | 85.78 | 86.65 | 86.65 | 0.74% | 1,866 |
| Apr 28, 2025 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | 0.24% | 220 |
| Apr 25, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.52% | 398 |
| Apr 24, 2025 | 84.93 | 85.36 | 84.93 | 85.36 | 85.36 | 1.88% | 486 |
| Apr 23, 2025 | 85.46 | 85.46 | 83.78 | 83.78 | 83.78 | 0.77% | 2,175 |
| Apr 22, 2025 | 82.63 | 83.14 | 82.63 | 83.14 | 83.14 | 3.20% | 445 |
| Apr 21, 2025 | 80.37 | 80.56 | 79.21 | 80.56 | 80.56 | -2.14% | 2,727 |
| Apr 17, 2025 | 81.76 | 82.53 | 81.76 | 82.32 | 82.32 | 1.09% | 6,502 |
| Apr 16, 2025 | 81.25 | 81.43 | 81.15 | 81.43 | 81.43 | -1.68% | 1,135 |
| Apr 15, 2025 | 82.85 | 82.85 | 82.66 | 82.82 | 82.82 | 0.42% | 618 |
| Apr 14, 2025 | 82.61 | 82.61 | 82.47 | 82.47 | 82.47 | 0.59% | 673 |
| Apr 11, 2025 | 80.73 | 82.04 | 79.91 | 81.99 | 81.99 | 1.31% | 1,558 |
| Apr 10, 2025 | 81.79 | 81.87 | 80.93 | 80.93 | 80.93 | -3.55% | 2,687 |
| Apr 9, 2025 | 77.54 | 84.27 | 76.65 | 83.91 | 83.91 | 9.03% | 35,690 |
| Apr 8, 2025 | 81.21 | 81.21 | 76.23 | 76.96 | 76.96 | -1.75% | 8,592 |
| Apr 7, 2025 | 78.27 | 79.40 | 77.00 | 78.33 | 78.33 | -1.12% | 13,221 |
| Apr 4, 2025 | 79.13 | 81.71 | 79.02 | 79.22 | 79.22 | -3.41% | 4,822 |
| Apr 3, 2025 | 82.48 | 82.48 | 82.02 | 82.02 | 82.02 | -7.23% | 2,664 |
| Apr 2, 2025 | 86.27 | 88.41 | 86.27 | 88.41 | 88.41 | 1.91% | 4,503 |
| Apr 1, 2025 | 85.67 | 86.76 | 85.67 | 86.76 | 86.76 | 0.88% | 1,362 |
| Mar 31, 2025 | 83.99 | 86.30 | 83.99 | 86.00 | 86.00 | 0.39% | 1,563 |
| Mar 28, 2025 | 86.26 | 86.27 | 85.53 | 85.67 | 85.67 | -3.36% | 1,255 |
| Mar 27, 2025 | 89.59 | 89.59 | 88.65 | 88.65 | 88.65 | -0.54% | 1,318 |
| Mar 26, 2025 | 89.55 | 89.55 | 89.13 | 89.13 | 89.13 | -2.07% | 1,407 |
| Mar 25, 2025 | 91.45 | 91.45 | 90.90 | 91.01 | 91.01 | -0.19% | 3,058 |
| Mar 24, 2025 | 90.32 | 91.18 | 90.32 | 91.18 | 91.18 | 4.65% | 3,757 |
| Mar 21, 2025 | 85.02 | 87.40 | 85.02 | 87.13 | 87.13 | 0.30% | 2,278 |
| Mar 20, 2025 | 86.20 | 87.99 | 86.20 | 86.87 | 86.87 | 0.12% | 2,278 |
| Mar 19, 2025 | 84.37 | 87.08 | 84.37 | 86.77 | 86.77 | 3.38% | 2,644 |
| Mar 18, 2025 | 85.53 | 85.53 | 83.57 | 83.94 | 83.94 | -3.10% | 2,441 |
| Mar 17, 2025 | 85.46 | 87.07 | 85.46 | 86.62 | 86.62 | 1.33% | 15,668 |
| Mar 14, 2025 | 84.28 | 85.48 | 84.28 | 85.48 | 85.48 | 3.61% | 6,792 |
| Mar 13, 2025 | 83.40 | 84.18 | 82.11 | 82.50 | 82.50 | -3.86% | 9,109 |
| Mar 12, 2025 | 86.35 | 86.41 | 84.99 | 85.81 | 85.81 | 1.26% | 4,096 |
| Mar 11, 2025 | 84.89 | 85.93 | 83.62 | 84.74 | 84.74 | 0.34% | 17,684 |
| Mar 10, 2025 | 84.41 | 84.45 | 83.35 | 84.45 | 84.45 | -4.21% | 47,258 |
| Mar 7, 2025 | 87.67 | 88.28 | 85.12 | 88.17 | 88.17 | -0.99% | 12,720 |
| Mar 6, 2025 | 92.73 | 92.73 | 89.05 | 89.05 | 89.05 | -5.19% | 3,387 |
| Mar 5, 2025 | 92.85 | 93.92 | 91.91 | 93.92 | 93.92 | 1.22% | 3,943 |
| Mar 4, 2025 | 92.99 | 94.30 | 90.69 | 92.79 | 92.79 | -2.19% | 3,626 |