Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
109.78
+1.72 (1.60%)
Nov 22, 2024, 4:00 PM EST - Market closed
PEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 109.39 | 109.91 | 109.39 | 109.78 | 109.78 | 1.60% | 3,026 |
| Nov 21, 2024 | 107.00 | 108.15 | 107.00 | 108.05 | 108.05 | 1.53% | 2,469 |
| Nov 20, 2024 | 106.05 | 106.43 | 106.05 | 106.43 | 106.43 | -0.30% | 2,604 |
| Nov 19, 2024 | 104.63 | 106.92 | 104.63 | 106.75 | 106.75 | 1.35% | 3,366 |
| Nov 18, 2024 | 106.31 | 106.31 | 105.33 | 105.33 | 105.33 | -0.21% | 1,262 |
| Nov 15, 2024 | 105.86 | 105.86 | 105.56 | 105.56 | 105.56 | -0.55% | 1,478 |
| Nov 14, 2024 | 107.62 | 107.62 | 106.14 | 106.14 | 106.14 | -0.82% | 1,280 |
| Nov 13, 2024 | 108.54 | 108.66 | 107.01 | 107.01 | 107.01 | -0.34% | 1,964 |
| Nov 12, 2024 | 107.47 | 107.47 | 107.37 | 107.37 | 107.37 | -1.79% | 943 |
| Nov 11, 2024 | 109.40 | 109.65 | 109.11 | 109.33 | 109.33 | 0.73% | 3,562 |
| Nov 8, 2024 | 108.39 | 108.65 | 108.25 | 108.54 | 108.54 | 1.09% | 3,478 |
| Nov 7, 2024 | 106.32 | 108.10 | 106.32 | 107.37 | 107.37 | 1.06% | 6,308 |
| Nov 6, 2024 | 105.10 | 106.30 | 104.81 | 106.24 | 106.24 | 1.99% | 2,643 |
| Nov 5, 2024 | 101.84 | 104.18 | 101.84 | 104.16 | 104.16 | 1.91% | 5,823 |
| Nov 4, 2024 | 102.43 | 102.60 | 102.21 | 102.21 | 102.21 | 0.49% | 17,649 |
| Nov 1, 2024 | 103.03 | 103.12 | 101.71 | 101.71 | 101.71 | -0.80% | 2,656 |
| Oct 31, 2024 | 102.80 | 102.81 | 102.47 | 102.53 | 102.53 | 0.09% | 4,965 |
| Oct 30, 2024 | 103.26 | 103.88 | 102.44 | 102.44 | 102.44 | -0.73% | 3,316 |
| Oct 29, 2024 | 102.01 | 103.19 | 101.19 | 103.19 | 103.19 | -1.10% | 2,705 |
| Oct 28, 2024 | 104.31 | 104.49 | 104.07 | 104.34 | 104.34 | 1.21% | 5,116 |
| Oct 25, 2024 | 103.76 | 103.87 | 103.09 | 103.09 | 103.09 | -0.15% | 1,116 |
| Oct 24, 2024 | 103.46 | 103.46 | 103.07 | 103.24 | 103.24 | 0.65% | 1,631 |
| Oct 23, 2024 | 103.20 | 103.41 | 102.58 | 102.58 | 102.58 | -0.63% | 2,334 |
| Oct 22, 2024 | 103.62 | 103.62 | 103.23 | 103.23 | 103.23 | -1.43% | 843 |
| Oct 21, 2024 | 106.94 | 106.94 | 104.72 | 104.73 | 104.73 | -2.10% | 4,926 |
| Oct 18, 2024 | 107.15 | 107.15 | 106.83 | 106.97 | 106.97 | 0.88% | 975 |
| Oct 17, 2024 | 106.01 | 106.68 | 106.01 | 106.04 | 106.04 | -0.56% | 6,718 |
| Oct 16, 2024 | 106.61 | 106.70 | 106.43 | 106.63 | 106.63 | 0.97% | 1,805 |
| Oct 15, 2024 | 106.08 | 106.08 | 105.61 | 105.61 | 105.61 | 0.47% | 655 |
| Oct 14, 2024 | 104.30 | 105.11 | 104.30 | 105.11 | 105.11 | 0.74% | 2,763 |
| Oct 11, 2024 | 103.52 | 104.39 | 103.52 | 104.34 | 104.34 | 1.38% | 1,839 |
| Oct 10, 2024 | 102.82 | 103.37 | 102.78 | 102.92 | 102.92 | -0.96% | 4,134 |
| Oct 9, 2024 | 104.01 | 104.11 | 103.78 | 103.92 | 103.92 | 0.26% | 971 |
| Oct 8, 2024 | 103.20 | 104.06 | 103.20 | 103.65 | 103.65 | 1.14% | 2,296 |
| Oct 7, 2024 | 103.64 | 103.64 | 102.20 | 102.48 | 102.48 | -1.38% | 3,957 |
| Oct 4, 2024 | 104.09 | 104.12 | 102.99 | 103.91 | 103.91 | 0.91% | 1,259 |
| Oct 3, 2024 | 102.73 | 102.97 | 102.43 | 102.97 | 102.97 | -0.03% | 900 |
| Oct 2, 2024 | 102.62 | 103.10 | 102.62 | 103.00 | 103.00 | 0.02% | 6,612 |
| Oct 1, 2024 | 103.73 | 103.73 | 102.02 | 102.98 | 102.98 | -1.04% | 1,248 |
| Sep 30, 2024 | 103.74 | 104.06 | 103.74 | 104.06 | 104.06 | -0.11% | 838 |
| Sep 27, 2024 | 103.77 | 104.17 | 103.50 | 104.17 | 104.17 | 0.52% | 1,346 |
| Sep 26, 2024 | 104.13 | 104.30 | 103.42 | 103.64 | 103.64 | 0.75% | 2,305 |
| Sep 25, 2024 | 103.65 | 103.65 | 102.82 | 102.86 | 102.86 | -1.25% | 1,979 |
| Sep 24, 2024 | 103.91 | 104.16 | 103.83 | 104.16 | 104.16 | 0.39% | 1,113 |
| Sep 23, 2024 | 103.60 | 103.75 | 103.28 | 103.75 | 103.75 | 0.90% | 1,848 |
| Sep 20, 2024 | 102.50 | 103.29 | 102.50 | 102.82 | 102.82 | -0.42% | 3,370 |
| Sep 19, 2024 | 102.84 | 103.26 | 102.84 | 103.26 | 103.26 | 2.04% | 3,739 |
| Sep 18, 2024 | 101.27 | 101.27 | 100.99 | 101.19 | 101.19 | 0.05% | 3,188 |
| Sep 17, 2024 | 101.11 | 101.94 | 100.88 | 101.14 | 101.14 | 0.70% | 1,983 |
| Sep 16, 2024 | 100.29 | 100.44 | 100.29 | 100.44 | 100.44 | 0.41% | 806 |
| Sep 13, 2024 | 100.05 | 100.60 | 99.96 | 100.03 | 100.03 | 2.18% | 2,890 |
| Sep 12, 2024 | 98.10 | 98.10 | 97.79 | 97.90 | 97.90 | 1.83% | 2,128 |
| Sep 11, 2024 | 93.60 | 96.14 | 93.59 | 96.14 | 96.14 | 1.97% | 26,449 |
| Sep 10, 2024 | 95.00 | 95.00 | 93.98 | 94.28 | 94.28 | -0.28% | 1,872 |
| Sep 9, 2024 | 94.12 | 94.71 | 94.12 | 94.54 | 94.54 | 1.20% | 1,114 |
| Sep 6, 2024 | 95.82 | 95.82 | 93.42 | 93.42 | 93.42 | -1.62% | 710 |
| Sep 5, 2024 | 95.90 | 95.90 | 94.85 | 94.96 | 94.96 | -1.26% | 2,640 |
| Sep 4, 2024 | 95.75 | 96.53 | 95.75 | 96.17 | 96.17 | -0.50% | 2,470 |
| Sep 3, 2024 | 99.27 | 99.27 | 96.65 | 96.65 | 96.65 | -3.16% | 7,136 |
| Aug 30, 2024 | 98.95 | 99.81 | 98.54 | 99.81 | 99.81 | 1.28% | 3,351 |
| Aug 29, 2024 | 98.67 | 99.45 | 98.54 | 98.54 | 98.54 | 0.07% | 2,592 |
| Aug 28, 2024 | 99.78 | 99.78 | 98.47 | 98.47 | 98.47 | -2.09% | 1,293 |
| Aug 27, 2024 | 100.33 | 100.66 | 100.33 | 100.57 | 100.57 | 0.08% | 1,522 |
| Aug 26, 2024 | 102.33 | 102.33 | 100.49 | 100.49 | 100.49 | -1.56% | 3,658 |
| Aug 23, 2024 | 99.42 | 102.08 | 99.42 | 102.08 | 102.08 | 3.86% | 2,878 |
| Aug 22, 2024 | 98.87 | 99.07 | 98.28 | 98.28 | 98.28 | -0.85% | 3,955 |
| Aug 21, 2024 | 97.89 | 99.12 | 97.89 | 99.12 | 99.12 | 2.61% | 3,523 |
| Aug 20, 2024 | 96.59 | 96.83 | 96.24 | 96.60 | 96.60 | -1.03% | 6,327 |
| Aug 19, 2024 | 96.84 | 97.65 | 96.84 | 97.61 | 97.61 | 1.05% | 2,178 |
| Aug 16, 2024 | 96.30 | 96.83 | 96.30 | 96.59 | 96.59 | 0.11% | 1,363 |
| Aug 15, 2024 | 95.49 | 96.80 | 95.49 | 96.48 | 96.48 | 2.94% | 3,546 |
| Aug 14, 2024 | 93.68 | 94.34 | 93.50 | 93.73 | 93.73 | -0.85% | 35,497 |
| Aug 13, 2024 | 93.83 | 94.53 | 93.62 | 94.53 | 94.53 | 1.40% | 6,398 |
| Aug 12, 2024 | 93.89 | 93.89 | 93.10 | 93.22 | 93.22 | -0.68% | 1,888 |
| Aug 9, 2024 | 92.85 | 93.86 | 92.85 | 93.86 | 93.86 | 2.23% | 2,043 |
| Aug 8, 2024 | 89.68 | 91.81 | 89.53 | 91.81 | 91.81 | 2.54% | 1,523 |
| Aug 7, 2024 | 92.19 | 93.12 | 89.53 | 89.54 | 89.54 | -2.31% | 21,477 |
| Aug 6, 2024 | 92.56 | 92.60 | 91.66 | 91.66 | 91.66 | 1.57% | 25,913 |
| Aug 5, 2024 | 86.79 | 90.53 | 86.09 | 90.24 | 90.24 | -2.07% | 12,806 |
| Aug 2, 2024 | 91.46 | 92.15 | 91.46 | 92.15 | 92.15 | -4.53% | 7,790 |
| Aug 1, 2024 | 99.20 | 99.20 | 95.65 | 96.52 | 96.52 | -2.18% | 4,941 |
| Jul 31, 2024 | 98.13 | 99.27 | 98.13 | 98.67 | 98.67 | 1.80% | 1,310 |
| Jul 30, 2024 | 97.23 | 97.23 | 96.92 | 96.93 | 96.93 | 0.08% | 1,300 |
| Jul 29, 2024 | 96.93 | 96.96 | 96.69 | 96.85 | 96.85 | 0.78% | 1,466 |
| Jul 26, 2024 | 96.00 | 96.43 | 96.00 | 96.10 | 96.10 | 2.11% | 1,030 |
| Jul 25, 2024 | 94.60 | 94.60 | 94.11 | 94.11 | 94.11 | 0.03% | 520 |
| Jul 24, 2024 | 96.10 | 96.10 | 94.08 | 94.08 | 94.08 | -3.69% | 2,011 |
| Jul 23, 2024 | 97.97 | 98.04 | 97.69 | 97.69 | 97.69 | 0.51% | 711 |
| Jul 22, 2024 | 96.68 | 97.19 | 95.84 | 97.19 | 97.19 | 1.42% | 1,150 |
| Jul 19, 2024 | 96.25 | 96.25 | 95.78 | 95.83 | 95.83 | 0.31% | 2,354 |
| Jul 18, 2024 | 95.85 | 95.85 | 95.53 | 95.53 | 95.53 | -0.88% | 853 |
| Jul 17, 2024 | 97.67 | 97.71 | 96.38 | 96.38 | 96.38 | -3.19% | 1,606 |
| Jul 16, 2024 | 98.21 | 99.56 | 98.21 | 99.56 | 99.56 | 3.25% | 1,330 |
| Jul 15, 2024 | 96.62 | 96.62 | 96.43 | 96.43 | 96.43 | 0.12% | 1,118 |
| Jul 12, 2024 | 96.85 | 96.85 | 96.32 | 96.32 | 96.32 | 0.77% | 1,166 |
| Jul 11, 2024 | 94.06 | 95.86 | 94.06 | 95.58 | 95.58 | 2.50% | 4,998 |
| Jul 10, 2024 | 92.84 | 93.34 | 92.58 | 93.25 | 93.25 | -0.32% | 1,766 |
| Jul 9, 2024 | 94.39 | 94.39 | 93.49 | 93.55 | 93.55 | -0.84% | 1,110 |
| Jul 8, 2024 | 94.44 | 94.46 | 93.89 | 94.34 | 94.34 | 0.13% | 987 |
| Jul 5, 2024 | 95.48 | 95.48 | 94.02 | 94.22 | 94.22 | -0.52% | 2,695 |