Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
96.87
+0.76 (0.79%)
At close: Mar 19, 2026, 4:00 PM EDT
96.87
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:15 PM EDT
PEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | 0.79% | 241 |
| Mar 18, 2026 | 97.27 | 97.27 | 96.11 | 96.11 | 96.11 | -1.65% | 332 |
| Mar 17, 2026 | 98.38 | 98.38 | 97.72 | 97.72 | 97.72 | 1.11% | 280 |
| Mar 16, 2026 | 97.45 | 97.46 | 96.65 | 96.65 | 96.65 | 1.43% | 1,741 |
| Mar 13, 2026 | 97.05 | 97.05 | 95.09 | 95.28 | 95.28 | -0.68% | 1,454 |
| Mar 12, 2026 | 96.92 | 96.92 | 95.93 | 95.93 | 95.93 | -2.54% | 451 |
| Mar 11, 2026 | 98.52 | 98.94 | 98.43 | 98.43 | 98.43 | -0.59% | 750 |
| Mar 10, 2026 | 100.72 | 100.72 | 99.02 | 99.02 | 99.02 | -0.48% | 2,130 |
| Mar 9, 2026 | 95.19 | 99.50 | 95.19 | 99.50 | 99.49 | 0.85% | 1,403 |
| Mar 6, 2026 | 99.29 | 99.50 | 98.66 | 98.66 | 98.66 | -3.05% | 1,318 |
| Mar 5, 2026 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -2.30% | 607 |
| Mar 4, 2026 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | 0.46% | 351 |
| Mar 3, 2026 | 103.65 | 103.69 | 103.65 | 103.69 | 103.69 | -0.48% | 1,093 |
| Mar 2, 2026 | 104.21 | 104.21 | 104.19 | 104.19 | 104.19 | -1.01% | 449 |
| Feb 27, 2026 | 104.18 | 105.24 | 104.18 | 105.24 | 105.24 | -1.27% | 388 |
| Feb 26, 2026 | 106.12 | 106.59 | 106.12 | 106.59 | 106.59 | 2.49% | 919 |
| Feb 25, 2026 | 102.80 | 104.00 | 102.80 | 104.00 | 104.00 | 0.44% | 694 |
| Feb 24, 2026 | 103.45 | 103.54 | 103.30 | 103.54 | 103.54 | 1.23% | 942 |
| Feb 23, 2026 | 101.98 | 102.28 | 101.98 | 102.28 | 102.28 | -3.05% | 876 |
| Feb 20, 2026 | 105.10 | 105.51 | 105.10 | 105.51 | 105.51 | 0.82% | 2,578 |
| Feb 19, 2026 | 104.24 | 104.65 | 104.17 | 104.65 | 104.65 | -1.73% | 447 |
| Feb 18, 2026 | 106.54 | 106.54 | 106.15 | 106.49 | 106.49 | 1.49% | 915 |
| Feb 17, 2026 | 105.20 | 105.20 | 104.93 | 104.93 | 104.93 | 0.01% | 445 |
| Feb 13, 2026 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | 1.43% | 59 |
| Feb 12, 2026 | 104.34 | 104.34 | 103.45 | 103.45 | 103.45 | -1.69% | 498 |
| Feb 11, 2026 | 104.84 | 105.22 | 104.84 | 105.22 | 105.22 | -0.73% | 520 |
| Feb 10, 2026 | 106.24 | 106.24 | 106.00 | 106.00 | 106.00 | -0.74% | 643 |
| Feb 9, 2026 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | 0.14% | 252 |
| Feb 6, 2026 | 106.61 | 106.64 | 106.61 | 106.64 | 106.64 | 3.16% | 575 |
| Feb 5, 2026 | 103.04 | 103.57 | 103.04 | 103.38 | 103.38 | -0.58% | 575 |
| Feb 4, 2026 | 102.74 | 104.03 | 102.74 | 103.98 | 103.98 | -0.82% | 2,928 |
| Feb 3, 2026 | 105.55 | 106.02 | 104.84 | 104.84 | 104.84 | -0.13% | 771 |
| Feb 2, 2026 | 104.95 | 104.98 | 104.95 | 104.98 | 104.98 | 2.06% | 610 |
| Jan 30, 2026 | 102.81 | 102.87 | 102.81 | 102.87 | 102.87 | -0.84% | 1,217 |
| Jan 29, 2026 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | -0.67% | 171 |
| Jan 28, 2026 | 104.96 | 104.98 | 104.44 | 104.44 | 104.44 | -1.42% | 3,036 |
| Jan 27, 2026 | 106.23 | 106.23 | 105.85 | 105.94 | 105.94 | -0.03% | 879 |
| Jan 26, 2026 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | -0.59% | 100 |
| Jan 23, 2026 | 106.43 | 106.61 | 106.43 | 106.61 | 106.61 | -1.11% | 297 |
| Jan 22, 2026 | 108.95 | 108.96 | 107.81 | 107.81 | 107.81 | -0.37% | 1,277 |
| Jan 21, 2026 | 106.95 | 108.21 | 106.95 | 108.21 | 108.21 | 2.03% | 1,269 |
| Jan 20, 2026 | 107.31 | 107.31 | 105.91 | 106.06 | 106.06 | -1.91% | 955 |
| 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 |