Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
99.58
-0.78 (-0.78%)
At close: Oct 30, 2026, 4:00 PM EDT
99.55
-0.03 (-0.03%)
After-hours: Oct 30, 2026, 4:15 PM EDT
PEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 99.55 | 99.58 | 99.55 | 99.58 | 99.58 | -0.78% | 162 |
| Oct 29, 2026 | 100.09 | 100.36 | 100.09 | 100.36 | 100.36 | 2.57% | 657 |
| Oct 28, 2026 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | -0.89% | 54 |
| Oct 27, 2026 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | -0.01% | 53 |
| Oct 26, 2026 | 98.13 | 98.76 | 98.13 | 98.73 | 98.73 | 0.72% | 457 |
| Oct 23, 2026 | 97.92 | 98.02 | 97.92 | 98.02 | 98.02 | -1.82% | 387 |
| Oct 22, 2026 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | 0.46% | 19 |
| Oct 21, 2026 | 99.62 | 99.62 | 99.39 | 99.39 | 99.39 | -0.38% | 444 |
| Oct 20, 2026 | 99.45 | 99.77 | 99.45 | 99.77 | 99.77 | 1.55% | 494 |
| Oct 19, 2026 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 0.26% | 87 |
| Oct 16, 2026 | 98.24 | 98.24 | 97.99 | 97.99 | 97.99 | -0.53% | 242 |
| Oct 15, 2026 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | 2.72% | 126 |
| Oct 14, 2026 | 95.05 | 95.91 | 95.05 | 95.91 | 95.91 | -0.26% | 147 |
| Oct 13, 2026 | 95.90 | 96.16 | 95.89 | 96.16 | 96.16 | 0.92% | 420 |
| Oct 12, 2026 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | 0.10% | 17 |
| Oct 9, 2026 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | 0.33% | 70 |
| Oct 8, 2026 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 1.20% | 123 |
| Oct 7, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.52% | 308 |
| Oct 6, 2026 | 94.71 | 94.71 | 94.24 | 94.24 | 94.24 | 0.04% | 261 |
| Oct 5, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.23% | 185 |
| Oct 2, 2026 | 93.96 | 94.02 | 93.96 | 93.99 | 93.99 | 0.45% | 854 |
| Oct 1, 2026 | 92.92 | 93.57 | 92.92 | 93.57 | 93.57 | 0.44% | 451 |
| Sep 30, 2026 | 93.69 | 93.69 | 93.16 | 93.16 | 93.16 | -0.72% | 308 |
| Sep 29, 2026 | 93.34 | 93.84 | 93.34 | 93.84 | 93.83 | 0.12% | 178 |
| Sep 28, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 0.23% | 125 |
| Sep 25, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.79% | 238 |
| Sep 24, 2026 | 91.91 | 92.77 | 91.91 | 92.77 | 92.77 | -0.23% | 256 |
| Sep 23, 2026 | 93.07 | 93.07 | 92.98 | 92.98 | 92.98 | -1.22% | 296 |
| Sep 22, 2026 | 94.25 | 94.25 | 94.13 | 94.13 | 94.13 | 0.03% | 578 |
| Sep 21, 2026 | 94.34 | 94.34 | 94.10 | 94.10 | 94.10 | 0.93% | 397 |
| Sep 18, 2026 | 92.99 | 93.37 | 92.91 | 93.37 | 93.23 | -0.48% | 3,250 |
| Sep 17, 2026 | 93.81 | 93.81 | 93.81 | 93.81 | 93.68 | 0.69% | 210 |
| Sep 16, 2026 | 93.17 | 93.17 | 93.17 | 93.17 | 93.04 | -0.02% | 106 |
| Sep 15, 2026 | 93.55 | 93.55 | 93.19 | 93.19 | 93.06 | -2.01% | 432 |
| Sep 14, 2026 | 95.18 | 95.18 | 95.10 | 95.10 | 94.96 | -0.22% | 718 |
| Sep 11, 2026 | 95.05 | 95.33 | 95.05 | 95.31 | 95.17 | 1.30% | 807 |
| Sep 10, 2026 | 94.61 | 94.61 | 94.08 | 94.08 | 93.95 | -0.89% | 4,424 |
| Sep 9, 2026 | 94.93 | 94.93 | 94.93 | 94.93 | 94.80 | -1.28% | 128 |
| Sep 8, 2026 | 96.25 | 96.25 | 96.16 | 96.16 | 96.02 | -0.53% | 474 |
| Sep 4, 2026 | 96.26 | 96.67 | 96.26 | 96.67 | 96.53 | 0.54% | 702 |
| Sep 3, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.01 | -0.09% | 167 |
| Sep 2, 2026 | 96.24 | 96.24 | 96.24 | 96.24 | 96.10 | 1.17% | 406 |
| Sep 1, 2026 | 95.13 | 95.13 | 95.13 | 95.13 | 94.99 | -1.34% | 536 |
| Aug 31, 2026 | 97.63 | 97.63 | 96.42 | 96.42 | 96.28 | -1.76% | 1,091 |
| Aug 28, 2026 | 98.66 | 98.66 | 98.14 | 98.14 | 98.00 | -0.15% | 396 |
| Aug 27, 2026 | 98.29 | 98.29 | 98.29 | 98.29 | 98.15 | -1.65% | 372 |
| Aug 26, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | 99.80 | 0.98% | 225 |
| Aug 25, 2026 | 98.65 | 98.97 | 98.65 | 98.97 | 98.83 | -0.24% | 255 |
| Aug 24, 2026 | 99.33 | 99.33 | 99.14 | 99.21 | 99.07 | 0.32% | 724 |
| Aug 21, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.76 | 1.48% | 388 |