Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)
NASDAQ: PIZ · Real-Time Price · USD
49.41
+0.06 (0.13%)
Dec 24, 2025, 4:00 PM EST - Market closed
PIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 49.33 | 49.52 | 49.23 | 49.52 | 49.52 | 0.35% | 25,757 |
| Dec 23, 2025 | 49.22 | 49.48 | 49.06 | 49.35 | 49.35 | 0.57% | 25,604 |
| Dec 22, 2025 | 48.91 | 49.18 | 48.84 | 49.07 | 49.06 | 0.46% | 81,256 |
| Dec 19, 2025 | 48.61 | 49.07 | 48.52 | 48.84 | 48.64 | 1.02% | 76,392 |
| Dec 18, 2025 | 48.36 | 48.63 | 48.17 | 48.35 | 48.14 | 0.80% | 75,435 |
| Dec 17, 2025 | 48.43 | 48.43 | 47.88 | 47.96 | 47.76 | -1.04% | 42,215 |
| Dec 16, 2025 | 48.63 | 48.67 | 48.23 | 48.47 | 48.27 | -0.83% | 44,581 |
| Dec 15, 2025 | 49.01 | 49.14 | 48.66 | 48.87 | 48.67 | 0.25% | 26,653 |
| Dec 12, 2025 | 49.37 | 49.38 | 48.58 | 48.75 | 48.55 | -0.92% | 24,176 |
| Dec 11, 2025 | 49.06 | 49.31 | 49.02 | 49.20 | 49.00 | 0.50% | 77,623 |
| Dec 10, 2025 | 48.49 | 49.14 | 48.39 | 48.96 | 48.75 | 0.81% | 29,797 |
| Dec 9, 2025 | 48.53 | 48.68 | 48.47 | 48.56 | 48.36 | 0.19% | 34,199 |
| Dec 8, 2025 | 48.57 | 48.66 | 48.32 | 48.47 | 48.27 | 0.47% | 23,923 |
| Dec 5, 2025 | 48.64 | 48.64 | 48.13 | 48.24 | 48.04 | 0.58% | 24,698 |
| Dec 4, 2025 | 48.12 | 48.21 | 47.83 | 47.97 | 47.77 | -0.23% | 56,212 |
| Dec 3, 2025 | 47.90 | 48.18 | 47.73 | 48.08 | 47.88 | 0.83% | 26,137 |
| Dec 2, 2025 | 47.66 | 47.78 | 47.43 | 47.68 | 47.48 | 0.47% | 57,579 |
| Dec 1, 2025 | 47.72 | 47.72 | 47.42 | 47.46 | 47.26 | -1.21% | 24,058 |
| Nov 28, 2025 | 48.00 | 48.11 | 47.78 | 48.04 | 47.84 | 0.55% | 9,966 |
| Nov 26, 2025 | 47.48 | 47.95 | 47.37 | 47.78 | 47.58 | 1.54% | 61,032 |
| Nov 25, 2025 | 46.69 | 47.14 | 46.40 | 47.05 | 46.85 | 1.19% | 51,440 |
| Nov 24, 2025 | 46.19 | 46.58 | 46.13 | 46.50 | 46.30 | 0.45% | 14,961 |
| Nov 21, 2025 | 46.03 | 46.47 | 45.74 | 46.29 | 46.09 | 0.10% | 23,822 |
| Nov 20, 2025 | 47.55 | 47.62 | 46.11 | 46.24 | 46.05 | -0.78% | 19,228 |
| Nov 19, 2025 | 46.71 | 47.07 | 46.40 | 46.60 | 46.41 | -0.44% | 36,689 |
| Nov 18, 2025 | 46.86 | 46.97 | 46.40 | 46.81 | 46.61 | -1.79% | 39,225 |
| Nov 17, 2025 | 48.08 | 48.21 | 47.55 | 47.66 | 47.46 | -0.79% | 73,546 |
| Nov 14, 2025 | 47.71 | 48.22 | 47.71 | 48.04 | 47.84 | -0.46% | 35,102 |
| Nov 13, 2025 | 49.03 | 49.03 | 48.26 | 48.26 | 48.06 | -1.41% | 25,574 |
| Nov 12, 2025 | 48.62 | 49.01 | 48.47 | 48.95 | 48.75 | 1.13% | 50,580 |
| Nov 11, 2025 | 48.47 | 48.47 | 48.18 | 48.41 | 48.20 | -0.07% | 103,730 |
| Nov 10, 2025 | 48.27 | 48.56 | 47.97 | 48.44 | 48.24 | 2.03% | 121,658 |
| Nov 7, 2025 | 47.36 | 47.58 | 46.95 | 47.48 | 47.28 | -0.38% | 39,614 |
| Nov 6, 2025 | 47.92 | 47.92 | 47.44 | 47.66 | 47.46 | -0.71% | 30,094 |
| Nov 5, 2025 | 47.57 | 48.13 | 47.53 | 48.00 | 47.80 | 0.13% | 51,276 |
| Nov 4, 2025 | 48.26 | 48.35 | 47.85 | 47.93 | 47.73 | -2.46% | 36,382 |
| Nov 3, 2025 | 48.82 | 49.14 | 48.76 | 49.14 | 48.94 | 1.64% | 93,697 |
| Oct 31, 2025 | 48.36 | 48.46 | 48.15 | 48.35 | 48.15 | 0.01% | 26,083 |
| Oct 30, 2025 | 48.32 | 48.56 | 48.09 | 48.35 | 48.14 | -0.09% | 81,797 |
| Oct 29, 2025 | 48.93 | 48.93 | 48.24 | 48.39 | 48.19 | -0.35% | 20,578 |
| Oct 28, 2025 | 48.44 | 48.70 | 48.38 | 48.56 | 48.36 | -0.15% | 27,074 |
| Oct 27, 2025 | 48.58 | 48.69 | 48.34 | 48.64 | 48.43 | 0.99% | 33,933 |
| Oct 24, 2025 | 48.18 | 48.27 | 48.02 | 48.16 | 47.96 | 0.35% | 69,985 |
| Oct 23, 2025 | 47.70 | 48.02 | 47.54 | 47.99 | 47.79 | 1.67% | 26,666 |
| Oct 22, 2025 | 47.31 | 47.44 | 46.70 | 47.20 | 47.01 | 0.10% | 59,038 |
| Oct 21, 2025 | 47.48 | 47.48 | 47.03 | 47.16 | 46.96 | -1.36% | 23,662 |
| Oct 20, 2025 | 47.57 | 47.95 | 47.46 | 47.81 | 47.61 | 1.50% | 33,491 |
| Oct 17, 2025 | 47.20 | 47.22 | 46.76 | 47.11 | 46.91 | -1.05% | 29,657 |
| Oct 16, 2025 | 47.63 | 47.87 | 47.41 | 47.61 | 47.41 | 0.27% | 83,892 |
| Oct 15, 2025 | 47.50 | 47.70 | 47.19 | 47.48 | 47.28 | 0.43% | 33,751 |