Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
85.81
+1.07 (1.26%)
Mar 12, 2025, 4:00 PM EST - Market closed
PEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 102.48 | 104.58 | 102.48 | 104.06 | 104.06 | -1.17% | 8,733 |
| Jan 31, 2025 | 106.89 | 106.89 | 105.24 | 105.29 | 105.29 | -0.92% | 2,026 |
| Jan 30, 2025 | 106.54 | 106.88 | 106.02 | 106.27 | 106.27 | 1.00% | 2,104 |
| Jan 29, 2025 | 105.20 | 105.22 | 104.79 | 105.22 | 105.22 | 0.45% | 5,937 |
| Jan 28, 2025 | 104.18 | 104.88 | 103.59 | 104.75 | 104.75 | 2.10% | 3,480 |
| Jan 27, 2025 | 102.43 | 102.60 | 102.00 | 102.60 | 102.60 | -0.17% | 2,976 |
| Jan 24, 2025 | 103.22 | 103.29 | 102.77 | 102.77 | 102.77 | -0.32% | 1,229 |
| Jan 23, 2025 | 102.69 | 103.18 | 102.43 | 103.10 | 103.10 | 0.80% | 4,200 |
| Jan 22, 2025 | 102.99 | 103.22 | 102.28 | 102.28 | 102.28 | -0.35% | 2,980 |
| Jan 21, 2025 | 101.86 | 102.64 | 101.43 | 102.64 | 102.64 | 1.96% | 6,337 |
| Jan 17, 2025 | 100.49 | 101.10 | 100.41 | 100.67 | 100.67 | 0.86% | 8,009 |
| Jan 16, 2025 | 100.25 | 100.25 | 99.80 | 99.81 | 99.81 | 0.44% | 6,812 |
| Jan 15, 2025 | 99.50 | 99.56 | 99.10 | 99.37 | 99.37 | 1.74% | 5,621 |
| Jan 14, 2025 | 97.95 | 98.11 | 97.30 | 97.67 | 97.67 | 0.70% | 15,653 |
| Jan 13, 2025 | 96.64 | 96.99 | 96.64 | 96.99 | 96.99 | -0.94% | 1,631 |
| Jan 10, 2025 | 97.83 | 98.15 | 97.42 | 97.91 | 97.91 | -0.94% | 3,574 |
| Jan 8, 2025 | 98.38 | 99.15 | 98.31 | 98.84 | 98.84 | 0.27% | 2,694 |
| Jan 7, 2025 | 99.17 | 99.17 | 98.57 | 98.57 | 98.57 | -1.17% | 1,833 |
| Jan 6, 2025 | 100.10 | 100.10 | 99.51 | 99.74 | 99.74 | 0.56% | 4,663 |
| Jan 3, 2025 | 99.09 | 99.45 | 98.81 | 99.19 | 99.19 | 1.14% | 7,492 |
| Jan 2, 2025 | 99.33 | 99.33 | 97.34 | 98.07 | 98.07 | -0.68% | 3,594 |
| Dec 31, 2024 | 99.09 | 99.13 | 98.75 | 98.75 | 98.75 | -0.20% | 861 |
| Dec 30, 2024 | 98.63 | 98.95 | 97.78 | 98.95 | 98.95 | -1.04% | 2,022 |
| Dec 27, 2024 | 100.95 | 100.95 | 99.64 | 99.99 | 99.99 | -1.45% | 2,309 |
| Dec 26, 2024 | 100.67 | 101.63 | 100.67 | 101.46 | 101.46 | 0.30% | 3,233 |