Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
100.62
-1.52 (-1.49%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 101.91 | 101.91 | 100.60 | 100.62 | 100.62 | -1.49% | 2,879 |
| Sep 11, 2025 | 100.73 | 102.25 | 100.73 | 102.14 | 102.14 | 1.49% | 5,403 |
| Sep 10, 2025 | 100.23 | 100.64 | 99.98 | 100.64 | 100.64 | -0.87% | 12,394 |
| Sep 9, 2025 | 101.39 | 101.69 | 101.39 | 101.52 | 101.52 | -0.50% | 1,751 |
| Sep 8, 2025 | 101.88 | 102.14 | 101.88 | 102.04 | 102.04 | 0.29% | 10,444 |
| Sep 5, 2025 | 102.72 | 102.72 | 101.03 | 101.74 | 101.74 | -0.32% | 5,230 |
| Sep 4, 2025 | 101.57 | 102.07 | 101.44 | 102.07 | 102.07 | 1.30% | 2,236 |
| Sep 3, 2025 | 100.84 | 101.17 | 100.47 | 100.76 | 100.76 | 0.42% | 6,262 |
| Sep 2, 2025 | 100.24 | 100.42 | 99.77 | 100.34 | 100.34 | -0.41% | 212,520 |
| Aug 29, 2025 | 102.43 | 102.43 | 100.75 | 100.75 | 100.75 | -1.39% | 766 |
| Aug 28, 2025 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | 0.37% | 261 |
| Aug 27, 2025 | 101.60 | 101.79 | 101.31 | 101.79 | 101.79 | 0.37% | 1,544 |
| Aug 26, 2025 | 101.23 | 101.41 | 101.05 | 101.41 | 101.41 | 0.99% | 682 |
| Aug 25, 2025 | 100.92 | 100.92 | 100.41 | 100.41 | 100.41 | -0.49% | 496 |
| Aug 22, 2025 | 101.18 | 101.18 | 100.72 | 100.91 | 100.91 | 1.72% | 2,183 |
| Aug 21, 2025 | 98.73 | 99.20 | 98.73 | 99.20 | 99.20 | -0.30% | 981 |
| Aug 20, 2025 | 98.81 | 99.50 | 98.81 | 99.50 | 99.50 | -0.01% | 801 |
| Aug 19, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | -0.87% | 490 |
| Aug 18, 2025 | 99.02 | 100.39 | 99.02 | 100.39 | 100.39 | 1.18% | 1,385 |
| Aug 15, 2025 | 98.62 | 99.34 | 98.62 | 99.22 | 99.22 | 0.54% | 1,610 |
| Aug 14, 2025 | 99.03 | 99.03 | 98.69 | 98.69 | 98.69 | -1.70% | 2,965 |
| Aug 13, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 1.15% | 294 |
| Aug 12, 2025 | 98.30 | 99.26 | 98.30 | 99.26 | 99.26 | 1.48% | 557 |
| Aug 11, 2025 | 98.17 | 98.17 | 97.81 | 97.81 | 97.81 | -0.10% | 905 |
| Aug 8, 2025 | 98.41 | 98.41 | 97.91 | 97.91 | 97.91 | -1.19% | 265 |
| Aug 7, 2025 | 100.77 | 100.77 | 98.38 | 99.09 | 99.09 | -0.28% | 1,256 |
| Aug 6, 2025 | 98.97 | 99.37 | 98.66 | 99.37 | 99.37 | 0.72% | 8,711 |
| Aug 5, 2025 | 99.00 | 99.00 | 98.66 | 98.66 | 98.66 | -0.72% | 1,294 |
| Aug 4, 2025 | 98.11 | 99.38 | 98.11 | 99.38 | 99.38 | 1.73% | 8,936 |
| Aug 1, 2025 | 97.15 | 97.69 | 97.15 | 97.69 | 97.69 | -1.75% | 2,776 |
| Jul 31, 2025 | 99.98 | 99.98 | 99.43 | 99.43 | 99.43 | 0.06% | 360 |
| Jul 30, 2025 | 99.72 | 99.79 | 99.17 | 99.37 | 99.37 | 1.08% | 596 |
| Jul 29, 2025 | 98.62 | 98.62 | 98.31 | 98.31 | 98.31 | -0.96% | 495 |
| Jul 28, 2025 | 99.17 | 99.35 | 99.00 | 99.26 | 99.26 | 0.03% | 2,246 |
| Jul 25, 2025 | 99.13 | 99.23 | 98.71 | 99.23 | 99.23 | 0.59% | 1,348 |
| Jul 24, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | -1.20% | 26 |
| Jul 23, 2025 | 99.97 | 99.97 | 99.85 | 99.85 | 99.85 | 0.30% | 1,333 |
| Jul 22, 2025 | 99.39 | 99.55 | 99.39 | 99.55 | 99.55 | 0.06% | 462 |
| Jul 21, 2025 | 99.48 | 99.51 | 99.48 | 99.49 | 99.49 | 0.44% | 1,036 |
| Jul 18, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | 0.15% | 134 |
| Jul 17, 2025 | 98.47 | 98.91 | 98.47 | 98.91 | 98.91 | 0.37% | 261 |
| Jul 16, 2025 | 98.34 | 98.58 | 98.16 | 98.54 | 98.54 | 0.40% | 632 |
| Jul 15, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | -1.59% | 99 |
| Jul 14, 2025 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | 0.96% | 273 |
| Jul 11, 2025 | 99.29 | 99.29 | 98.79 | 98.79 | 98.79 | -0.73% | 465 |
| Jul 10, 2025 | 99.74 | 100.05 | 99.52 | 99.52 | 99.52 | -0.22% | 754 |
| Jul 9, 2025 | 99.21 | 99.74 | 99.21 | 99.74 | 99.74 | 0.60% | 2,480 |
| Jul 8, 2025 | 99.15 | 99.15 | 98.94 | 99.15 | 99.15 | -0.94% | 807 |
| Jul 7, 2025 | 99.81 | 100.14 | 99.50 | 100.09 | 100.09 | -0.17% | 3,605 |
| Jul 3, 2025 | 100.34 | 100.34 | 100.26 | 100.26 | 100.26 | 1.00% | 331 |