Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)
NASDAQ: PIZ · Real-Time Price · USD
55.17
-0.19 (-0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
52.67
-2.50 (-4.53%)
After-hours: Apr 28, 2026, 6:13 PM EDT
PIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.25 | 55.35 | 54.89 | 55.17 | - | -0.33% | 192,391 |
| Apr 27, 2026 | 55.61 | 55.61 | 55.19 | 55.35 | 55.35 | 0.08% | 38,702 |
| Apr 24, 2026 | 55.21 | 55.53 | 54.89 | 55.30 | 55.30 | 1.07% | 83,643 |
| Apr 23, 2026 | 55.09 | 55.40 | 54.17 | 54.72 | 54.72 | -1.02% | 37,062 |
| Apr 22, 2026 | 55.33 | 55.58 | 54.96 | 55.28 | 55.28 | 1.99% | 77,947 |
| Apr 21, 2026 | 55.37 | 55.46 | 54.10 | 54.20 | 54.20 | -2.15% | 47,750 |
| Apr 20, 2026 | 55.50 | 55.60 | 55.05 | 55.39 | 55.39 | -1.43% | 51,991 |
| Apr 17, 2026 | 56.28 | 56.79 | 56.03 | 56.19 | 56.19 | 1.94% | 89,356 |
| Apr 16, 2026 | 55.44 | 55.44 | 54.82 | 55.12 | 55.12 | -0.22% | 424,621 |
| Apr 15, 2026 | 55.37 | 55.43 | 55.00 | 55.25 | 55.25 | -1.43% | 53,885 |
| Apr 14, 2026 | 55.44 | 56.05 | 55.44 | 56.05 | 56.05 | 2.19% | 42,646 |
| Apr 13, 2026 | 53.78 | 55.00 | 53.78 | 54.85 | 54.85 | 0.89% | 144,911 |
| Apr 10, 2026 | 54.44 | 54.59 | 54.00 | 54.36 | 54.36 | 0.42% | 34,765 |
| Apr 9, 2026 | 53.57 | 54.39 | 53.31 | 54.14 | 54.14 | 0.94% | 79,683 |
| Apr 8, 2026 | 53.80 | 53.99 | 53.09 | 53.63 | 53.63 | 5.86% | 73,440 |
| Apr 7, 2026 | 50.40 | 50.78 | 49.69 | 50.66 | 50.66 | -0.53% | 277,462 |
| Apr 6, 2026 | 50.57 | 51.03 | 50.57 | 50.93 | 50.93 | 1.27% | 41,850 |
| Apr 2, 2026 | 49.27 | 50.42 | 49.25 | 50.30 | 50.30 | -1.56% | 49,383 |
| Apr 1, 2026 | 50.64 | 51.66 | 50.64 | 51.09 | 51.09 | 3.17% | 93,939 |
| Mar 31, 2026 | 48.37 | 49.56 | 48.17 | 49.52 | 49.52 | 4.43% | 48,329 |
| Mar 30, 2026 | 47.83 | 48.00 | 47.10 | 47.42 | 47.42 | -0.64% | 36,476 |
| Mar 27, 2026 | 47.86 | 48.45 | 47.43 | 47.73 | 47.73 | -1.22% | 78,896 |
| Mar 26, 2026 | 48.95 | 49.28 | 48.18 | 48.32 | 48.32 | -2.80% | 99,810 |
| Mar 25, 2026 | 49.95 | 50.00 | 49.50 | 49.71 | 49.71 | 1.88% | 19,620 |
| Mar 24, 2026 | 48.51 | 49.12 | 48.45 | 48.79 | 48.79 | -1.23% | 41,258 |
| Mar 23, 2026 | 48.99 | 50.02 | 48.82 | 49.40 | 49.40 | 3.15% | 56,144 |
| Mar 20, 2026 | 49.39 | 49.39 | 47.64 | 47.89 | 47.74 | -3.41% | 53,727 |
| Mar 19, 2026 | 48.85 | 49.87 | 48.55 | 49.58 | 49.42 | -0.56% | 115,429 |
| Mar 18, 2026 | 50.56 | 50.79 | 49.77 | 49.86 | 49.70 | -1.31% | 74,141 |
| Mar 17, 2026 | 50.95 | 51.16 | 50.44 | 50.52 | 50.36 | 0.40% | 89,658 |
| Mar 16, 2026 | 50.17 | 50.55 | 50.02 | 50.32 | 50.16 | 2.09% | 84,639 |
| Mar 13, 2026 | 50.41 | 50.61 | 49.19 | 49.29 | 49.13 | -2.23% | 46,107 |
| Mar 12, 2026 | 50.88 | 50.88 | 50.11 | 50.41 | 50.25 | -2.46% | 60,916 |
| Mar 11, 2026 | 51.60 | 51.99 | 51.35 | 51.68 | 51.52 | -0.18% | 52,768 |
| Mar 10, 2026 | 52.01 | 52.72 | 51.75 | 51.78 | 51.61 | 0.95% | 173,595 |
| Mar 9, 2026 | 50.23 | 51.62 | 49.58 | 51.29 | 51.13 | 0.36% | 132,558 |
| Mar 6, 2026 | 50.47 | 51.40 | 50.36 | 51.11 | 50.94 | -1.13% | 71,696 |
| Mar 5, 2026 | 52.44 | 52.63 | 51.13 | 51.69 | 51.53 | -2.96% | 92,789 |
| Mar 4, 2026 | 52.86 | 53.34 | 52.67 | 53.27 | 53.10 | 1.72% | 49,130 |
| Mar 3, 2026 | 51.86 | 52.74 | 50.86 | 52.36 | 52.20 | -4.04% | 239,605 |
| Mar 2, 2026 | 54.31 | 54.97 | 54.22 | 54.57 | 54.40 | -1.59% | 94,760 |
| Feb 27, 2026 | 55.59 | 55.74 | 55.33 | 55.45 | 55.27 | -0.16% | 31,590 |
| Feb 26, 2026 | 55.59 | 55.69 | 54.89 | 55.54 | 55.36 | 0.18% | 76,065 |
| Feb 25, 2026 | 55.13 | 55.61 | 55.12 | 55.44 | 55.27 | 1.23% | 83,541 |
| Feb 24, 2026 | 54.42 | 54.92 | 54.27 | 54.77 | 54.60 | 0.07% | 309,450 |
| Feb 23, 2026 | 54.86 | 55.02 | 54.40 | 54.73 | 54.56 | 0.28% | 224,651 |
| Feb 20, 2026 | 54.15 | 54.70 | 54.11 | 54.58 | 54.40 | 1.20% | 262,087 |
| Feb 19, 2026 | 53.78 | 53.97 | 53.55 | 53.93 | 53.76 | -0.52% | 62,236 |
| Feb 18, 2026 | 54.14 | 54.54 | 54.03 | 54.21 | 54.04 | 1.06% | 122,056 |
| Feb 17, 2026 | 53.31 | 53.82 | 52.97 | 53.64 | 53.47 | 0.16% | 81,746 |