Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)

NASDAQ: PEZ · Real-Time Price · USD

93.16

-0.65 (-0.69%)

At close: Sep 18, 2026, 4:00 PM EDT

93.36

+0.20 (0.22%)

After-hours: Sep 18, 2026, 4:15 PM EDT

PEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	92.99	93.37	92.91	93.37	93.36	-0.48%	3,250
Sep 17, 2026	93.81	93.81	93.81	93.81	93.81	0.69%	210
Sep 16, 2026	93.17	93.17	93.17	93.17	93.17	-0.02%	106
Sep 15, 2026	93.55	93.55	93.19	93.19	93.19	-2.01%	432
Sep 14, 2026	95.18	95.18	95.10	95.10	95.10	-0.22%	718
Sep 11, 2026	95.05	95.33	95.05	95.31	95.31	1.30%	807
Sep 10, 2026	94.61	94.61	94.08	94.08	94.08	-0.89%	4,424
Sep 9, 2026	94.93	94.93	94.93	94.93	94.93	-1.28%	128
Sep 8, 2026	96.25	96.25	96.16	96.16	96.16	-0.53%	474
Sep 4, 2026	96.26	96.67	96.26	96.67	96.67	0.54%	702
Sep 3, 2026	96.15	96.15	96.15	96.15	96.15	-0.09%	167
Sep 2, 2026	96.24	96.24	96.24	96.24	96.24	1.17%	406
Sep 1, 2026	95.13	95.13	95.13	95.13	95.13	-1.34%	536
Aug 31, 2026	97.63	97.63	96.42	96.42	96.42	-1.76%	1,091
Aug 28, 2026	98.66	98.66	98.14	98.14	98.14	-0.15%	396
Aug 27, 2026	98.29	98.29	98.29	98.29	98.29	-1.65%	372
Aug 26, 2026	99.94	99.94	99.94	99.94	99.94	0.98%	225
Aug 25, 2026	98.65	98.97	98.65	98.97	98.97	-0.24%	255
Aug 24, 2026	99.33	99.33	99.14	99.21	99.21	0.32%	724
Aug 21, 2026	98.90	98.90	98.90	98.90	98.90	1.48%	388
Aug 20, 2026	98.74	98.74	97.46	97.46	97.46	-1.62%	611
Aug 19, 2026	99.06	99.06	99.06	99.06	99.06	0.26%	290
Aug 18, 2026	98.81	98.81	98.81	98.81	98.80	-1.35%	148
Aug 17, 2026	100.16	100.16	100.16	100.16	100.16	-1.36%	102
Aug 14, 2026	101.54	101.54	101.54	101.54	101.54	-0.06%	208
Aug 13, 2026	101.61	101.61	101.61	101.61	101.61	-0.79%	45
Aug 12, 2026	102.42	102.42	102.42	102.42	102.41	0.28%	45
Aug 11, 2026	102.88	102.88	102.12	102.12	102.12	-0.90%	4,318
Aug 10, 2026	103.22	103.25	103.06	103.06	103.06	-0.79%	800
Aug 7, 2026	103.97	103.97	103.87	103.87	103.87	0.62%	664
Aug 6, 2026	103.24	103.24	103.24	103.24	103.24	-1.74%	55
Aug 5, 2026	105.07	105.07	105.07	105.07	105.07	0.28%	155
Aug 4, 2026	104.79	104.79	104.78	104.78	104.78	0.81%	345
Aug 3, 2026	103.24	103.94	103.24	103.94	103.94	1.68%	501
Jul 31, 2026	103.00	103.00	102.22	102.22	102.22	0.17%	751
Jul 30, 2026	102.04	102.04	102.04	102.04	102.04	0.07%	17
Jul 29, 2026	102.17	102.76	101.97	101.97	101.97	-0.23%	698
Jul 28, 2026	101.05	102.21	101.05	102.21	102.21	1.31%	712
Jul 27, 2026	99.93	100.88	99.93	100.88	100.88	1.71%	1,009
Jul 24, 2026	98.98	99.18	98.98	99.18	99.18	0.86%	557
Jul 23, 2026	98.33	98.33	98.33	98.33	98.33	-2.06%	104
Jul 22, 2026	100.76	100.76	100.28	100.40	100.40	-0.77%	1,307
Jul 21, 2026	101.18	101.18	101.18	101.18	101.18	0.38%	286
Jul 20, 2026	100.88	100.88	100.80	100.80	100.80	0.38%	540
Jul 17, 2026	100.63	100.63	100.28	100.41	100.41	-0.46%	433
Jul 16, 2026	100.76	100.88	100.76	100.88	100.88	-0.15%	256
Jul 15, 2026	101.78	101.78	100.99	101.04	101.04	1.19%	706
Jul 14, 2026	99.97	99.97	99.79	99.85	99.85	-0.09%	614
Jul 13, 2026	100.62	100.62	99.85	99.93	99.93	-0.94%	684
Jul 10, 2026	100.79	100.88	100.76	100.88	100.88	0.11%	9,321