Skip to main content
logo
Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
95.28
+0.10 (0.10%)
At close: Oct 12, 2026, 4:00 PM EDT
95.28
0.00 (0.00%)
After-hours: Oct 12, 2026, 4:15 PM EDT

PEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202695.2895.2895.2895.2895.280.10%17
Oct 9, 202695.1895.1895.1895.1895.180.33%70
Oct 8, 202694.8794.8794.8794.8794.871.20%123
Oct 7, 202693.7593.7593.7593.7593.75-0.52%308
Oct 6, 202694.7194.7194.2494.2494.240.04%261
Oct 5, 202694.2094.2094.2094.2094.200.23%185
Oct 2, 202693.9694.0293.9693.9993.990.45%854
Oct 1, 202692.9293.5792.9293.5793.570.44%451
Sep 30, 202693.6993.6993.1693.1693.16-0.72%308
Sep 29, 202693.3493.8493.3493.8493.830.12%178
Sep 28, 202693.7293.7293.7293.7293.720.23%125
Sep 25, 202693.5093.5093.5093.5093.500.79%238
Sep 24, 202691.9192.7791.9192.7792.77-0.23%256
Sep 23, 202693.0793.0792.9892.9892.98-1.22%296
Sep 22, 202694.2594.2594.1394.1394.130.03%578
Sep 21, 202694.3494.3494.1094.1094.100.93%397
Sep 18, 202692.9993.3792.9193.3793.23-0.48%3,250
Sep 17, 202693.8193.8193.8193.8193.680.69%210
Sep 16, 202693.1793.1793.1793.1793.04-0.02%106
Sep 15, 202693.5593.5593.1993.1993.06-2.01%432
Sep 14, 202695.1895.1895.1095.1094.96-0.22%718
Sep 11, 202695.0595.3395.0595.3195.171.30%807
Sep 10, 202694.6194.6194.0894.0893.95-0.89%4,424
Sep 9, 202694.9394.9394.9394.9394.80-1.28%128
Sep 8, 202696.2596.2596.1696.1696.02-0.53%474
Sep 4, 202696.2696.6796.2696.6796.530.54%702
Sep 3, 202696.1596.1596.1596.1596.01-0.09%167
Sep 2, 202696.2496.2496.2496.2496.101.17%406
Sep 1, 202695.1395.1395.1395.1394.99-1.34%536
Aug 31, 202697.6397.6396.4296.4296.28-1.76%1,091
Aug 28, 202698.6698.6698.1498.1498.00-0.15%396
Aug 27, 202698.2998.2998.2998.2998.15-1.65%372
Aug 26, 202699.9499.9499.9499.9499.800.98%225
Aug 25, 202698.6598.9798.6598.9798.83-0.24%255
Aug 24, 202699.3399.3399.1499.2199.070.32%724
Aug 21, 202698.9098.9098.9098.9098.761.48%388
Aug 20, 202698.7498.7497.4697.4697.32-1.62%611
Aug 19, 202699.0699.0699.0699.0698.920.26%290
Aug 18, 202698.8198.8198.8198.8198.66-1.35%148
Aug 17, 2026100.16100.16100.16100.16100.01-1.36%102
Aug 14, 2026101.54101.54101.54101.54101.40-0.06%208
Aug 13, 2026101.61101.61101.61101.61101.46-0.79%45
Aug 12, 2026102.42102.42102.42102.42102.270.28%45
Aug 11, 2026102.88102.88102.12102.12101.98-0.90%4,318
Aug 10, 2026103.22103.25103.06103.06102.91-0.79%800
Aug 7, 2026103.97103.97103.87103.87103.720.62%664
Aug 6, 2026103.24103.24103.24103.24103.09-1.74%55
Aug 5, 2026105.07105.07105.07105.07104.920.28%155
Aug 4, 2026104.79104.79104.78104.78104.630.81%345
Aug 3, 2026103.24103.94103.24103.94103.791.68%501