Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)
NASDAQ: PIZ · Real-Time Price · USD
47.50
-0.17 (-0.36%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 47.48 | 47.60 | 47.33 | 47.50 | 47.50 | -0.36% | 34,969 |
| Sep 11, 2025 | 47.45 | 47.72 | 47.44 | 47.67 | 47.67 | 1.29% | 30,998 |
| Sep 10, 2025 | 47.10 | 47.28 | 46.96 | 47.07 | 47.07 | 1.18% | 39,334 |
| Sep 9, 2025 | 46.48 | 46.67 | 46.27 | 46.52 | 46.52 | -0.65% | 40,448 |
| Sep 8, 2025 | 46.74 | 46.83 | 46.52 | 46.82 | 46.82 | 1.10% | 38,809 |
| Sep 5, 2025 | 46.85 | 46.85 | 46.07 | 46.31 | 46.31 | 0.72% | 116,942 |
| Sep 4, 2025 | 45.97 | 45.99 | 45.78 | 45.98 | 45.98 | 0.36% | 22,488 |
| Sep 3, 2025 | 45.69 | 45.91 | 45.53 | 45.82 | 45.82 | 0.23% | 41,554 |
| Sep 2, 2025 | 45.59 | 45.86 | 45.44 | 45.71 | 45.71 | -1.34% | 251,990 |
| Aug 29, 2025 | 46.36 | 46.43 | 46.08 | 46.33 | 46.33 | -0.40% | 17,713 |
| Aug 28, 2025 | 46.42 | 46.58 | 46.30 | 46.52 | 46.52 | 0.80% | 29,269 |
| Aug 27, 2025 | 46.05 | 46.20 | 45.83 | 46.15 | 46.15 | -0.20% | 179,086 |
| Aug 26, 2025 | 46.10 | 46.33 | 46.08 | 46.24 | 46.24 | 0.27% | 136,592 |
| Aug 25, 2025 | 46.54 | 46.54 | 46.00 | 46.12 | 46.12 | -0.98% | 43,087 |
| Aug 22, 2025 | 46.09 | 46.68 | 46.09 | 46.57 | 46.57 | 1.87% | 40,222 |
| Aug 21, 2025 | 45.66 | 45.81 | 45.62 | 45.72 | 45.72 | 0.24% | 22,421 |
| Aug 20, 2025 | 45.65 | 45.75 | 45.50 | 45.61 | 45.61 | -0.69% | 33,040 |
| Aug 19, 2025 | 46.25 | 46.25 | 45.83 | 45.92 | 45.92 | -1.03% | 45,596 |
| Aug 18, 2025 | 46.15 | 46.47 | 46.15 | 46.40 | 46.40 | 0.18% | 35,814 |
| Aug 15, 2025 | 46.48 | 46.48 | 46.14 | 46.32 | 46.32 | -0.10% | 76,423 |
| Aug 14, 2025 | 46.41 | 46.53 | 46.25 | 46.36 | 46.36 | -0.22% | 19,464 |
| Aug 13, 2025 | 46.70 | 46.77 | 46.32 | 46.46 | 46.46 | 0.32% | 83,084 |
| Aug 12, 2025 | 46.04 | 46.40 | 46.04 | 46.31 | 46.31 | 0.56% | 55,676 |
| Aug 11, 2025 | 46.12 | 46.26 | 45.97 | 46.05 | 46.05 | -0.46% | 47,805 |
| Aug 8, 2025 | 46.19 | 46.35 | 46.17 | 46.27 | 46.27 | -0.55% | 15,568 |
| Aug 7, 2025 | 46.75 | 46.77 | 46.27 | 46.52 | 46.52 | 0.50% | 93,923 |
| Aug 6, 2025 | 46.18 | 46.45 | 46.02 | 46.29 | 46.29 | 0.73% | 82,959 |
| Aug 5, 2025 | 46.09 | 46.13 | 45.77 | 45.96 | 45.96 | -0.05% | 36,316 |
| Aug 4, 2025 | 46.01 | 46.01 | 45.68 | 45.98 | 45.98 | 1.97% | 55,137 |
| Aug 1, 2025 | 45.28 | 45.28 | 44.76 | 45.09 | 45.09 | -0.97% | 33,120 |
| Jul 31, 2025 | 45.87 | 45.87 | 45.31 | 45.53 | 45.53 | 0.14% | 72,300 |
| Jul 30, 2025 | 45.76 | 45.87 | 45.20 | 45.47 | 45.47 | -0.76% | 47,426 |
| Jul 29, 2025 | 45.96 | 45.96 | 45.62 | 45.81 | 45.81 | 0.41% | 62,688 |
| Jul 28, 2025 | 46.15 | 46.15 | 45.52 | 45.62 | 45.62 | -1.83% | 62,720 |
| Jul 25, 2025 | 46.43 | 46.59 | 46.22 | 46.48 | 46.48 | -0.09% | 169,464 |
| Jul 24, 2025 | 46.47 | 46.76 | 46.45 | 46.52 | 46.52 | -0.46% | 32,378 |
| Jul 23, 2025 | 46.48 | 46.85 | 46.22 | 46.73 | 46.73 | 1.44% | 12,665 |
| Jul 22, 2025 | 46.03 | 46.15 | 45.68 | 46.07 | 46.07 | 0.04% | 32,391 |
| Jul 21, 2025 | 46.10 | 46.34 | 45.82 | 46.05 | 46.05 | 0.72% | 37,323 |
| Jul 18, 2025 | 46.19 | 46.19 | 45.71 | 45.72 | 45.72 | -0.32% | 31,336 |
| Jul 17, 2025 | 45.83 | 46.00 | 45.59 | 45.87 | 45.87 | 0.39% | 121,774 |
| Jul 16, 2025 | 45.54 | 45.70 | 45.09 | 45.69 | 45.69 | 0.58% | 44,750 |
| Jul 15, 2025 | 45.92 | 45.92 | 45.34 | 45.42 | 45.42 | -0.59% | 81,987 |
| Jul 14, 2025 | 45.64 | 45.92 | 45.53 | 45.69 | 45.69 | 0.29% | 32,713 |
| Jul 11, 2025 | 45.80 | 45.80 | 45.48 | 45.56 | 45.56 | -1.49% | 121,178 |
| Jul 10, 2025 | 46.17 | 46.25 | 45.84 | 46.25 | 46.25 | 0.37% | 51,019 |
| Jul 9, 2025 | 45.87 | 46.09 | 45.82 | 46.08 | 46.08 | 0.46% | 53,960 |
| Jul 8, 2025 | 45.78 | 45.92 | 45.60 | 45.87 | 45.87 | 0.95% | 149,925 |
| Jul 7, 2025 | 45.53 | 45.64 | 45.28 | 45.44 | 45.44 | -0.07% | 40,241 |
| Jul 3, 2025 | 45.35 | 45.71 | 45.35 | 45.47 | 45.47 | 0.04% | 26,704 |