Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
82.82
+0.35 (0.42%)
Apr 15, 2025, 4:00 PM EDT - Market closed
PEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 98.80 | 98.80 | 94.66 | 94.87 | 94.87 | -3.06% | 3,413 |
| Feb 28, 2025 | 96.54 | 97.86 | 96.54 | 97.86 | 97.86 | 1.51% | 2,328 |
| Feb 27, 2025 | 98.73 | 98.73 | 96.40 | 96.40 | 96.40 | -3.23% | 1,251 |
| Feb 26, 2025 | 100.69 | 100.91 | 99.62 | 99.62 | 99.62 | 0.98% | 1,693 |
| Feb 25, 2025 | 98.29 | 98.65 | 97.14 | 98.65 | 98.65 | -0.95% | 2,078 |
| Feb 24, 2025 | 97.89 | 100.15 | 97.89 | 99.60 | 99.60 | 0.31% | 1,415 |
| Feb 21, 2025 | 102.29 | 102.29 | 99.14 | 99.29 | 99.29 | -4.43% | 3,965 |
| Feb 20, 2025 | 104.31 | 104.31 | 103.68 | 103.89 | 103.89 | -3.15% | 1,252 |
| Feb 19, 2025 | 107.38 | 107.38 | 106.48 | 107.27 | 107.27 | -0.52% | 2,231 |
| Feb 18, 2025 | 107.70 | 107.83 | 106.99 | 107.83 | 107.83 | 0.63% | 1,683 |
| Feb 14, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | 0.60% | 826 |
| Feb 13, 2025 | 105.14 | 106.52 | 105.14 | 106.52 | 106.52 | 1.39% | 823 |
| Feb 12, 2025 | 104.08 | 105.06 | 104.08 | 105.06 | 105.06 | 0.49% | 2,948 |
| Feb 11, 2025 | 104.72 | 104.82 | 104.03 | 104.54 | 104.54 | -0.55% | 2,181 |
| Feb 10, 2025 | 105.58 | 105.58 | 105.12 | 105.12 | 105.12 | -0.28% | 609 |
| Feb 7, 2025 | 106.05 | 106.05 | 105.28 | 105.41 | 105.41 | -1.73% | 4,299 |
| Feb 6, 2025 | 107.20 | 107.52 | 106.41 | 107.26 | 107.26 | 1.75% | 4,508 |
| Feb 5, 2025 | 105.14 | 105.66 | 104.88 | 105.42 | 105.42 | 0.15% | 4,153 |
| Feb 4, 2025 | 104.46 | 105.26 | 104.46 | 105.26 | 105.26 | 1.16% | 3,609 |