Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
108.13
-1.19 (-1.09%)
Jan 16, 2026, 4:00 PM EST - Market closed
PEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 109.14 | 109.14 | 108.13 | 108.13 | 108.13 | -1.09% | 530 |
| Jan 15, 2026 | 109.57 | 109.57 | 109.32 | 109.32 | 109.32 | 0.62% | 355 |
| Jan 14, 2026 | 108.51 | 108.64 | 108.25 | 108.64 | 108.64 | -1.12% | 3,005 |
| Jan 13, 2026 | 110.03 | 110.03 | 109.88 | 109.88 | 109.88 | 0.44% | 1,436 |
| Jan 12, 2026 | 109.66 | 109.66 | 109.40 | 109.40 | 109.40 | -0.45% | 742 |
| Jan 9, 2026 | 109.82 | 110.43 | 109.82 | 109.89 | 109.89 | 0.62% | 1,040 |
| Jan 8, 2026 | 109.79 | 109.79 | 109.21 | 109.21 | 109.21 | 1.15% | 1,595 |
| Jan 7, 2026 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | -0.59% | 247 |
| Jan 6, 2026 | 106.22 | 108.61 | 106.22 | 108.61 | 108.61 | 2.45% | 1,573 |
| Jan 5, 2026 | 106.17 | 106.21 | 105.99 | 106.01 | 106.01 | 1.33% | 10,239 |
| Jan 2, 2026 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | 0.64% | 189 |
| Dec 31, 2025 | 104.30 | 104.46 | 103.96 | 103.96 | 103.96 | -0.96% | 719 |
| Dec 30, 2025 | 105.05 | 105.14 | 104.96 | 104.96 | 104.96 | -0.43% | 677 |
| Dec 29, 2025 | 105.38 | 105.42 | 105.21 | 105.42 | 105.42 | -0.73% | 577 |
| Dec 26, 2025 | 106.25 | 106.25 | 106.08 | 106.19 | 106.19 | -0.31% | 1,299 |
| Dec 24, 2025 | 106.23 | 106.62 | 106.23 | 106.52 | 106.52 | 0.55% | 1,023 |
| Dec 23, 2025 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | -0.77% | 286 |
| Dec 22, 2025 | 106.67 | 106.75 | 106.62 | 106.75 | 106.75 | 0.71% | 904 |
| Dec 19, 2025 | 106.40 | 106.40 | 106.00 | 106.00 | 106.00 | 0.34% | 206 |
| Dec 18, 2025 | 106.31 | 106.31 | 105.64 | 105.64 | 105.64 | 1.38% | 1,085 |
| Dec 17, 2025 | 104.82 | 104.82 | 104.20 | 104.20 | 104.20 | -1.19% | 1,085 |
| Dec 16, 2025 | 105.55 | 105.55 | 105.46 | 105.46 | 105.46 | -0.07% | 969 |
| Dec 15, 2025 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | -0.24% | 352 |
| Dec 12, 2025 | 106.25 | 106.68 | 105.79 | 105.79 | 105.79 | -0.77% | 1,743 |
| Dec 11, 2025 | 105.71 | 106.61 | 105.71 | 106.61 | 106.61 | 1.66% | 1,540 |
| Dec 10, 2025 | 104.00 | 104.96 | 104.00 | 104.87 | 104.87 | 2.38% | 1,246 |
| Dec 9, 2025 | 101.10 | 102.43 | 101.10 | 102.43 | 102.43 | 1.36% | 445 |
| Dec 8, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 0.48% | 116 |
| Dec 5, 2025 | 99.51 | 100.57 | 99.51 | 100.57 | 100.57 | 1.23% | 521 |
| Dec 4, 2025 | 99.43 | 99.43 | 99.09 | 99.35 | 99.35 | -0.48% | 1,777 |
| Dec 3, 2025 | 99.78 | 99.82 | 99.78 | 99.82 | 99.82 | 1.03% | 973 |
| Dec 2, 2025 | 98.62 | 98.80 | 98.51 | 98.80 | 98.80 | -0.19% | 3,350 |
| Dec 1, 2025 | 98.43 | 99.17 | 98.43 | 98.98 | 98.98 | 0.04% | 1,705 |
| Nov 28, 2025 | 98.58 | 98.94 | 98.58 | 98.94 | 98.94 | 0.13% | 228 |
| Nov 26, 2025 | 97.91 | 99.12 | 97.91 | 98.81 | 98.81 | 1.35% | 3,135 |
| Nov 25, 2025 | 96.32 | 97.75 | 96.32 | 97.49 | 97.49 | 3.23% | 1,961 |
| Nov 24, 2025 | 93.90 | 95.00 | 93.90 | 94.44 | 94.44 | 0.99% | 1,808 |
| Nov 21, 2025 | 93.96 | 94.09 | 93.45 | 93.52 | 93.52 | 2.98% | 2,513 |
| Nov 20, 2025 | 91.57 | 91.57 | 90.81 | 90.81 | 90.81 | -1.78% | 2,428 |
| Nov 19, 2025 | 93.10 | 93.10 | 92.46 | 92.46 | 92.46 | -0.23% | 446 |
| Nov 18, 2025 | 93.07 | 93.07 | 92.67 | 92.67 | 92.67 | 0.12% | 643 |
| Nov 17, 2025 | 93.56 | 93.57 | 92.25 | 92.56 | 92.56 | -1.86% | 22,591 |
| Nov 14, 2025 | 94.20 | 94.31 | 94.20 | 94.31 | 94.31 | -0.81% | 668 |
| Nov 13, 2025 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | -2.21% | 395 |
| Nov 12, 2025 | 97.70 | 97.70 | 97.23 | 97.23 | 97.23 | -0.19% | 469 |
| Nov 11, 2025 | 97.39 | 97.59 | 96.98 | 97.42 | 97.42 | -0.06% | 968 |
| Nov 10, 2025 | 97.25 | 97.47 | 97.25 | 97.47 | 97.47 | 1.29% | 1,906 |
| Nov 7, 2025 | 94.39 | 96.66 | 94.39 | 96.23 | 96.23 | 2.53% | 4,127 |
| Nov 6, 2025 | 95.09 | 95.09 | 93.51 | 93.85 | 93.85 | -2.83% | 5,715 |
| Nov 5, 2025 | 96.14 | 97.68 | 94.94 | 96.59 | 96.59 | 0.46% | 12,261 |