Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
98.92
+0.27 (0.28%)
Jul 25, 2025, 1:42 PM - Market open
PEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 99.13 | 99.13 | 98.71 | 99.02 | - | 0.38% | 768 |
| 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 |
| Jul 2, 2025 | 98.69 | 99.27 | 98.69 | 99.27 | 99.27 | -0.18% | 1,422 |
| Jul 1, 2025 | 99.60 | 99.60 | 99.42 | 99.45 | 99.45 | -0.04% | 512 |
| Jun 30, 2025 | 99.02 | 99.49 | 98.44 | 99.49 | 99.49 | 0.74% | 1,166 |
| Jun 27, 2025 | 98.98 | 98.98 | 98.27 | 98.76 | 98.76 | 1.30% | 637 |
| Jun 26, 2025 | 97.10 | 97.50 | 97.10 | 97.50 | 97.50 | 1.31% | 2,215 |
| Jun 25, 2025 | 96.58 | 96.71 | 96.24 | 96.24 | 96.24 | -0.68% | 814 |
| Jun 24, 2025 | 97.19 | 97.25 | 96.89 | 96.89 | 96.89 | 0.76% | 1,472 |
| Jun 23, 2025 | 94.41 | 96.16 | 94.41 | 96.16 | 96.16 | 1.32% | 2,476 |
| Jun 20, 2025 | 95.52 | 95.52 | 94.91 | 94.91 | 94.80 | -0.20% | 388 |
| Jun 18, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 94.99 | 1.13% | 210 |
| Jun 17, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 93.93 | -1.01% | 224 |
| Jun 16, 2025 | 94.45 | 95.00 | 94.45 | 95.00 | 94.89 | 2.78% | 660 |
| Jun 13, 2025 | 93.54 | 93.80 | 92.43 | 92.43 | 92.32 | -1.75% | 2,662 |
| Jun 12, 2025 | 93.91 | 94.26 | 93.91 | 94.08 | 93.96 | -0.10% | 2,131 |
| Jun 11, 2025 | 94.32 | 94.57 | 94.17 | 94.17 | 94.06 | -0.80% | 398 |
| Jun 10, 2025 | 94.41 | 94.93 | 94.17 | 94.93 | 94.82 | 0.56% | 1,701 |
| Jun 9, 2025 | 94.60 | 94.60 | 94.40 | 94.40 | 94.29 | -0.76% | 362 |
| Jun 6, 2025 | 94.67 | 95.13 | 94.67 | 95.13 | 95.01 | 0.67% | 473 |
| Jun 5, 2025 | 94.29 | 94.49 | 94.21 | 94.49 | 94.38 | -0.14% | 1,622 |
| Jun 4, 2025 | 94.29 | 94.73 | 94.06 | 94.62 | 94.51 | 0.08% | 2,757 |
| Jun 3, 2025 | 94.16 | 94.71 | 93.96 | 94.54 | 94.43 | 0.32% | 884 |
| Jun 2, 2025 | 92.53 | 94.35 | 92.53 | 94.24 | 94.13 | 0.78% | 1,482 |
| May 30, 2025 | 93.14 | 93.63 | 93.14 | 93.51 | 93.39 | 0.18% | 712 |
| May 29, 2025 | 94.66 | 94.66 | 93.34 | 93.34 | 93.23 | -0.57% | 962 |
| May 28, 2025 | 94.06 | 94.17 | 93.83 | 93.88 | 93.77 | -0.32% | 1,363 |
| May 27, 2025 | 93.58 | 94.19 | 93.23 | 94.18 | 94.07 | 1.71% | 6,384 |
| May 23, 2025 | 91.92 | 92.60 | 91.92 | 92.60 | 92.49 | -0.33% | 723 |
| May 22, 2025 | 92.46 | 92.91 | 92.46 | 92.91 | 92.80 | 0.56% | 402 |
| May 21, 2025 | 93.12 | 93.12 | 92.39 | 92.39 | 92.28 | -2.18% | 1,195 |
| May 20, 2025 | 94.16 | 94.45 | 94.00 | 94.45 | 94.34 | -0.01% | 999 |
| May 19, 2025 | 94.02 | 94.55 | 94.02 | 94.46 | 94.35 | -0.06% | 1,027 |
| May 16, 2025 | 93.47 | 94.65 | 93.46 | 94.52 | 94.41 | 1.31% | 10,179 |
| May 15, 2025 | 92.91 | 93.30 | 92.64 | 93.30 | 93.19 | 0.43% | 3,963 |
| May 14, 2025 | 92.90 | 93.05 | 92.85 | 92.91 | 92.79 | 0.29% | 1,449 |