Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)

PIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	39.18	39.27	38.93	38.97	38.97	-0.94%	8,001
Feb 26, 2025	39.47	39.74	39.34	39.34	39.34	0.03%	62,727
Feb 25, 2025	39.13	39.33	39.06	39.33	39.33	0.36%	3,413
Feb 24, 2025	39.47	39.47	39.19	39.19	39.19	-0.68%	4,933
Feb 21, 2025	40.00	40.00	39.46	39.46	39.46	-1.45%	12,108
Feb 20, 2025	40.04	40.12	39.96	40.04	40.04	-0.22%	92,579
Feb 19, 2025	40.06	40.16	39.94	40.13	40.13	-0.67%	32,990
Feb 18, 2025	40.33	40.48	40.23	40.40	40.40	1.43%	54,170
Feb 14, 2025	39.95	40.06	39.83	39.83	39.83	0.13%	9,635
Feb 13, 2025	39.49	39.78	39.49	39.78	39.78	0.89%	6,924
Feb 12, 2025	39.17	39.47	39.09	39.43	39.43	0.41%	12,066
Feb 11, 2025	39.11	39.28	39.06	39.27	39.27	0.82%	32,511
Feb 10, 2025	38.91	39.07	38.91	38.95	38.95	0.15%	6,409
Feb 7, 2025	39.07	39.07	38.74	38.89	38.89	-0.31%	36,364
Feb 6, 2025	38.96	39.11	38.93	39.01	39.01	-0.33%	7,973
Feb 5, 2025	38.91	39.21	38.91	39.14	39.14	0.92%	57,706
Feb 4, 2025	38.42	38.80	38.42	38.78	38.78	1.50%	9,040
Feb 3, 2025	37.85	38.32	37.80	38.21	38.21	-0.73%	37,217
Jan 31, 2025	38.79	38.89	38.35	38.49	38.49	-0.26%	66,997
Jan 30, 2025	38.57	38.82	38.57	38.59	38.59	0.94%	17,325
Jan 29, 2025	38.19	38.26	38.11	38.23	38.23	0.49%	5,946
Jan 28, 2025	37.98	38.06	37.90	38.05	38.05	0.14%	7,657
Jan 27, 2025	38.21	38.27	37.89	37.99	37.99	-2.31%	14,754
Jan 24, 2025	38.88	38.97	38.78	38.89	38.89	0.65%	13,606
Jan 23, 2025	38.43	38.79	38.32	38.64	38.64	1.02%	21,756
Jan 22, 2025	38.29	38.34	38.20	38.25	38.25	1.22%	21,603
Jan 21, 2025	37.44	37.85	37.37	37.79	37.79	2.47%	140,826
Jan 17, 2025	36.98	37.07	36.84	36.88	36.88	0.63%	26,085
Jan 16, 2025	36.62	36.73	36.62	36.65	36.65	0.33%	58,076
Jan 15, 2025	36.51	36.67	36.45	36.53	36.53	1.54%	206,750
Jan 14, 2025	36.04	36.06	35.88	35.98	35.98	0.07%	9,945
Jan 13, 2025	35.72	35.95	35.72	35.95	35.95	-0.48%	13,071
Jan 10, 2025	36.40	36.40	36.04	36.13	36.13	-1.65%	5,185
Jan 8, 2025	36.49	36.73	36.37	36.73	36.73	0.60%	11,199
Jan 7, 2025	37.00	37.00	36.51	36.51	36.51	-0.95%	4,951
Jan 6, 2025	36.94	37.01	36.75	36.86	36.86	0.85%	4,926
Jan 3, 2025	36.38	36.55	36.31	36.55	36.55	1.25%	4,596
Jan 2, 2025	36.37	36.40	36.04	36.10	36.10	-0.59%	14,531
Dec 31, 2024	36.48	36.48	36.30	36.32	36.32	-0.34%	8,079
Dec 30, 2024	36.42	36.48	36.19	36.44	36.44	-0.41%	8,064
Dec 27, 2024	36.62	36.69	36.47	36.59	36.59	-0.59%	6,308
Dec 26, 2024	36.71	36.92	36.66	36.81	36.81	0.46%	12,859
Dec 24, 2024	36.67	36.67	36.64	36.64	36.64	0.30%	612
Dec 23, 2024	36.40	36.59	36.32	36.53	36.53	-0.46%	13,132
Dec 20, 2024	36.29	36.87	36.29	36.70	36.41	0.11%	132,739
Dec 19, 2024	36.94	36.94	36.66	36.66	36.37	-0.30%	4,978
Dec 18, 2024	37.70	37.70	36.69	36.77	36.48	-1.97%	7,961
Dec 17, 2024	37.62	37.78	37.51	37.51	37.22	-0.79%	3,339
Dec 16, 2024	37.84	38.01	37.80	37.81	37.52	-0.53%	5,924
Dec 13, 2024	37.90	38.01	37.81	38.01	37.71	0.21%	5,306
Dec 12, 2024	38.04	38.14	37.82	37.93	37.63	-0.65%	4,487
Dec 11, 2024	38.16	38.30	38.12	38.18	37.88	0.74%	10,680
Dec 10, 2024	38.08	38.08	37.90	37.90	37.60	-0.92%	5,216
Dec 9, 2024	38.67	38.67	38.25	38.25	37.95	-1.34%	5,121
Dec 6, 2024	38.68	38.77	38.63	38.77	38.47	-0.13%	3,897
Dec 5, 2024	38.70	38.91	38.69	38.82	38.52	0.47%	11,336
Dec 4, 2024	38.51	38.74	38.51	38.64	38.34	1.05%	5,423
Dec 3, 2024	38.28	38.46	38.16	38.24	37.94	0.05%	3,714
Dec 2, 2024	37.84	38.22	37.84	38.22	37.92	0.98%	16,199
Nov 29, 2024	37.72	37.85	37.61	37.85	37.55	1.01%	729
Nov 27, 2024	37.48	37.62	37.35	37.47	37.18	0.68%	65,621
Nov 26, 2024	37.20	37.25	37.11	37.22	36.93	-1.04%	2,645
Nov 25, 2024	37.76	37.84	37.59	37.61	37.32	0.08%	2,348
Nov 22, 2024	37.31	37.58	37.31	37.58	37.29	0.56%	102,027
Nov 21, 2024	37.24	37.45	37.15	37.37	37.08	0.61%	11,141
Nov 20, 2024	37.07	37.26	36.92	37.15	36.86	0.20%	17,764
Nov 19, 2024	36.83	37.18	36.83	37.07	36.78	-0.15%	5,433
Nov 18, 2024	36.91	37.22	36.76	37.13	36.84	0.56%	7,579
Nov 15, 2024	37.17	37.17	36.88	36.92	36.63	-0.62%	14,720
Nov 14, 2024	37.63	37.63	37.15	37.15	36.86	-0.70%	3,237
Nov 13, 2024	37.51	37.51	37.24	37.41	37.12	-0.27%	8,845
Nov 12, 2024	37.83	37.83	37.49	37.51	37.22	-1.47%	38,626
Nov 11, 2024	38.11	38.18	37.98	38.07	37.77	0.77%	8,389
Nov 8, 2024	37.88	37.88	37.60	37.78	37.49	-0.45%	825,514
Nov 7, 2024	37.87	38.06	37.79	37.95	37.65	1.01%	7,884
Nov 6, 2024	37.54	37.57	37.29	37.57	37.28	0.35%	9,194
Nov 5, 2024	37.28	37.60	37.28	37.44	37.15	0.83%	7,772
Nov 4, 2024	37.28	37.28	37.11	37.13	36.84	0.60%	2,138
Nov 1, 2024	37.05	37.18	36.88	36.91	36.62	0.07%	9,410
Oct 31, 2024	36.82	36.89	36.61	36.89	36.60	-0.90%	14,359
Oct 30, 2024	37.34	37.34	37.19	37.22	36.93	-0.24%	125,703
Oct 29, 2024	37.20	37.44	37.20	37.31	37.02	-0.53%	2,319
Oct 28, 2024	37.34	37.55	37.23	37.51	37.22	1.76%	19,478
Oct 25, 2024	37.15	37.20	36.80	36.86	36.57	-0.83%	4,602
Oct 24, 2024	37.20	37.22	36.97	37.17	36.88	0.90%	8,614
Oct 23, 2024	37.03	37.06	36.84	36.84	36.55	-1.34%	2,062
Oct 22, 2024	37.17	37.34	37.15	37.34	37.05	-0.61%	4,909
Oct 21, 2024	37.75	37.75	37.45	37.57	37.28	-0.82%	3,690
Oct 18, 2024	37.98	37.98	37.82	37.88	37.58	-0.21%	3,874
Oct 17, 2024	37.97	37.98	37.82	37.96	37.66	0.48%	5,250
Oct 16, 2024	37.79	37.85	37.69	37.78	37.49	0.03%	3,481
Oct 15, 2024	37.94	37.94	37.58	37.77	37.48	-0.40%	5,771
Oct 14, 2024	37.68	37.92	37.68	37.92	37.62	0.48%	16,403
Oct 11, 2024	37.59	37.79	37.59	37.74	37.45	1.29%	4,839
Oct 10, 2024	37.28	37.41	37.17	37.26	36.97	-0.77%	12,345
Oct 9, 2024	37.27	37.62	37.27	37.55	37.26	0.35%	130,198
Oct 8, 2024	37.40	37.42	37.28	37.42	37.13	0.81%	1,264
Oct 7, 2024	37.29	37.29	37.07	37.12	36.83	-0.56%	2,207
Oct 4, 2024	37.25	37.33	37.25	37.33	37.04	0.38%	906
Oct 3, 2024	37.28	37.28	37.02	37.19	36.90	-0.80%	8,245

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.