Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)
NASDAQ: PIZ · Real-Time Price · USD
38.43
-0.02 (-0.05%)
Apr 2, 2025, 11:47 AM EDT - Market open
PIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 38.00 | 38.36 | 38.00 | 38.36 | - | -0.23% | 2,386 |
| Apr 1, 2025 | 38.07 | 38.46 | 38.07 | 38.45 | 38.45 | 0.97% | 3,487 |
| Mar 31, 2025 | 37.81 | 38.11 | 37.72 | 38.08 | 38.08 | -0.63% | 11,134 |
| Mar 28, 2025 | 38.73 | 38.73 | 38.32 | 38.32 | 38.32 | -1.72% | 6,480 |
| Mar 27, 2025 | 38.83 | 39.02 | 38.83 | 38.99 | 38.99 | -0.13% | 11,001 |
| Mar 26, 2025 | 39.28 | 39.44 | 38.91 | 39.04 | 39.04 | -1.61% | 30,943 |
| Mar 25, 2025 | 39.67 | 39.68 | 39.46 | 39.68 | 39.68 | 0.66% | 19,739 |
| Mar 24, 2025 | 39.21 | 39.42 | 39.21 | 39.42 | 39.42 | 0.66% | 39,325 |
| Mar 21, 2025 | 39.09 | 39.38 | 39.09 | 39.16 | 39.01 | -1.06% | 11,625 |
| Mar 20, 2025 | 39.21 | 39.59 | 39.21 | 39.58 | 39.43 | -0.48% | 30,963 |
| Mar 19, 2025 | 39.37 | 39.83 | 39.28 | 39.77 | 39.62 | 0.66% | 37,265 |
| Mar 18, 2025 | 39.63 | 39.63 | 39.35 | 39.51 | 39.36 | -0.78% | 38,912 |
| Mar 17, 2025 | 39.60 | 39.90 | 39.48 | 39.82 | 39.67 | 1.15% | 10,394 |
| Mar 14, 2025 | 38.98 | 39.37 | 38.98 | 39.37 | 39.22 | 2.68% | 8,526 |
| Mar 13, 2025 | 38.66 | 38.66 | 38.31 | 38.34 | 38.19 | -1.44% | 18,763 |
| Mar 12, 2025 | 38.81 | 38.94 | 38.58 | 38.90 | 38.75 | 1.25% | 28,703 |
| Mar 11, 2025 | 38.23 | 38.42 | 38.11 | 38.42 | 38.27 | -0.47% | 81,017 |
| Mar 10, 2025 | 39.07 | 39.07 | 38.50 | 38.60 | 38.45 | -2.72% | 24,745 |
| Mar 7, 2025 | 39.60 | 39.73 | 39.26 | 39.68 | 39.53 | 0.58% | 5,983 |
| Mar 6, 2025 | 39.76 | 40.04 | 39.45 | 39.45 | 39.30 | -1.55% | 64,862 |
| Mar 5, 2025 | 39.73 | 40.28 | 39.73 | 40.07 | 39.92 | 2.38% | 19,825 |
| Mar 4, 2025 | 39.02 | 39.72 | 38.46 | 39.14 | 38.99 | -0.51% | 46,998 |
| Mar 3, 2025 | 39.84 | 39.84 | 39.16 | 39.34 | 39.19 | 1.16% | 144,500 |
| Feb 28, 2025 | 38.70 | 38.89 | 38.48 | 38.89 | 38.74 | -0.21% | 10,825 |
| Feb 27, 2025 | 39.18 | 39.27 | 38.93 | 38.97 | 38.82 | -0.94% | 8,001 |
| Feb 26, 2025 | 39.47 | 39.74 | 39.34 | 39.34 | 39.19 | 0.03% | 62,727 |
| Feb 25, 2025 | 39.13 | 39.33 | 39.06 | 39.33 | 39.18 | 0.36% | 3,413 |
| Feb 24, 2025 | 39.47 | 39.47 | 39.19 | 39.19 | 39.04 | -0.68% | 4,933 |
| Feb 21, 2025 | 40.00 | 40.00 | 39.46 | 39.46 | 39.31 | -1.45% | 12,108 |
| Feb 20, 2025 | 40.04 | 40.12 | 39.96 | 40.04 | 39.89 | -0.22% | 92,579 |
| Feb 19, 2025 | 40.06 | 40.16 | 39.94 | 40.13 | 39.98 | -0.67% | 32,990 |
| Feb 18, 2025 | 40.33 | 40.48 | 40.23 | 40.40 | 40.25 | 1.43% | 54,170 |
| Feb 14, 2025 | 39.95 | 40.06 | 39.83 | 39.83 | 39.68 | 0.13% | 9,635 |
| Feb 13, 2025 | 39.49 | 39.78 | 39.49 | 39.78 | 39.63 | 0.89% | 6,924 |
| Feb 12, 2025 | 39.17 | 39.47 | 39.09 | 39.43 | 39.28 | 0.41% | 12,066 |
| Feb 11, 2025 | 39.11 | 39.28 | 39.06 | 39.27 | 39.12 | 0.82% | 32,511 |
| Feb 10, 2025 | 38.91 | 39.07 | 38.91 | 38.95 | 38.80 | 0.15% | 6,409 |
| Feb 7, 2025 | 39.07 | 39.07 | 38.74 | 38.89 | 38.74 | -0.31% | 36,364 |
| Feb 6, 2025 | 38.96 | 39.11 | 38.93 | 39.01 | 38.86 | -0.33% | 7,973 |
| Feb 5, 2025 | 38.91 | 39.21 | 38.91 | 39.14 | 38.99 | 0.92% | 57,706 |
| Feb 4, 2025 | 38.42 | 38.80 | 38.42 | 38.78 | 38.64 | 1.50% | 9,040 |
| Feb 3, 2025 | 37.85 | 38.32 | 37.80 | 38.21 | 38.06 | -0.73% | 37,217 |
| Jan 31, 2025 | 38.79 | 38.89 | 38.35 | 38.49 | 38.34 | -0.26% | 66,997 |
| Jan 30, 2025 | 38.57 | 38.82 | 38.57 | 38.59 | 38.44 | 0.94% | 17,325 |
| Jan 29, 2025 | 38.19 | 38.26 | 38.11 | 38.23 | 38.09 | 0.49% | 5,946 |
| Jan 28, 2025 | 37.98 | 38.06 | 37.90 | 38.05 | 37.90 | 0.14% | 7,657 |
| Jan 27, 2025 | 38.21 | 38.27 | 37.89 | 37.99 | 37.85 | -2.31% | 14,754 |
| Jan 24, 2025 | 38.88 | 38.97 | 38.78 | 38.89 | 38.74 | 0.65% | 13,606 |
| Jan 23, 2025 | 38.43 | 38.79 | 38.32 | 38.64 | 38.49 | 1.02% | 21,756 |
| Jan 22, 2025 | 38.29 | 38.34 | 38.20 | 38.25 | 38.11 | 1.22% | 21,603 |