Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)
NASDAQ: PIZ · Real-Time Price · USD
48.81
-0.19 (-0.39%)
At close: Nov 3, 2026, 4:00 PM EST
48.73
-0.08 (-0.16%)
After-hours: Nov 3, 2026, 4:15 PM EST
PIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 49.01 | 49.23 | 48.70 | 48.81 | 48.81 | -0.39% | 130,132 |
| Nov 2, 2026 | 48.94 | 49.67 | 47.04 | 49.00 | 49.00 | 0.55% | 46,292 |
| Oct 30, 2026 | 48.97 | 49.11 | 48.39 | 48.73 | 48.73 | -2.50% | 142,526 |
| Oct 29, 2026 | 49.82 | 50.28 | 49.79 | 49.98 | 49.98 | 0.02% | 111,337 |
| Oct 28, 2026 | 49.72 | 49.98 | 49.51 | 49.97 | 49.97 | 0.81% | 140,755 |
| Oct 27, 2026 | 49.17 | 49.73 | 49.05 | 49.57 | 49.57 | 1.54% | 346,353 |
| Oct 26, 2026 | 48.72 | 49.13 | 48.70 | 48.82 | 48.82 | 0.99% | 25,455 |
| Oct 23, 2026 | 48.15 | 48.54 | 48.01 | 48.34 | 48.34 | -1.25% | 25,203 |
| Oct 22, 2026 | 49.32 | 49.32 | 48.80 | 48.95 | 48.95 | -3.23% | 20,335 |
| Oct 21, 2026 | 50.53 | 50.75 | 50.30 | 50.58 | 50.58 | 0.94% | 32,989 |
| Oct 20, 2026 | 49.70 | 51.34 | 49.70 | 50.11 | 50.11 | 0.52% | 175,156 |
| Oct 19, 2026 | 50.12 | 50.36 | 49.85 | 49.85 | 49.85 | -0.73% | 37,367 |
| Oct 16, 2026 | 50.55 | 50.84 | 50.11 | 50.22 | 50.22 | -0.30% | 57,430 |
| Oct 15, 2026 | 49.85 | 50.47 | 49.56 | 50.37 | 50.37 | 0.48% | 35,031 |
| Oct 14, 2026 | 50.52 | 50.52 | 50.02 | 50.13 | 50.13 | -1.97% | 32,488 |
| Oct 13, 2026 | 51.22 | 51.28 | 50.84 | 51.14 | 51.14 | 0.69% | 164,082 |
| Oct 12, 2026 | 50.87 | 50.99 | 50.70 | 50.79 | 50.79 | -0.33% | 26,110 |
| Oct 9, 2026 | 50.69 | 51.00 | 50.58 | 50.96 | 50.96 | 0.34% | 40,229 |
| Oct 8, 2026 | 50.79 | 51.02 | 50.46 | 50.79 | 50.79 | -1.31% | 87,413 |
| Oct 7, 2026 | 51.55 | 51.61 | 51.10 | 51.46 | 51.46 | -2.41% | 129,528 |
| Oct 6, 2026 | 52.77 | 53.04 | 52.57 | 52.73 | 52.73 | 0.51% | 84,079 |
| Oct 5, 2026 | 52.16 | 52.59 | 52.16 | 52.46 | 52.46 | 0.52% | 30,359 |
| Oct 2, 2026 | 51.96 | 52.42 | 51.78 | 52.19 | 52.19 | 0.52% | 40,832 |
| Oct 1, 2026 | 52.61 | 52.61 | 51.55 | 51.92 | 51.92 | -2.11% | 42,777 |
| Sep 30, 2026 | 53.38 | 53.52 | 52.97 | 53.04 | 53.04 | -0.76% | 27,848 |
| Sep 29, 2026 | 53.58 | 53.58 | 53.02 | 53.45 | 53.45 | -0.12% | 23,366 |
| Sep 28, 2026 | 53.48 | 53.76 | 53.21 | 53.51 | 53.51 | -0.65% | 20,338 |
| Sep 25, 2026 | 53.64 | 54.04 | 53.31 | 53.86 | 53.86 | 1.13% | 18,206 |
| Sep 24, 2026 | 53.02 | 53.34 | 52.58 | 53.26 | 53.26 | 0.08% | 46,663 |
| Sep 23, 2026 | 53.53 | 53.59 | 52.93 | 53.22 | 53.22 | -1.83% | 29,406 |
| Sep 22, 2026 | 53.77 | 54.38 | 53.70 | 54.21 | 54.21 | 0.54% | 28,324 |
| Sep 21, 2026 | 53.77 | 54.00 | 53.46 | 53.92 | 53.92 | 2.01% | 29,268 |
| Sep 18, 2026 | 52.73 | 53.05 | 52.57 | 52.99 | 52.86 | -0.31% | 24,034 |
| Sep 17, 2026 | 53.17 | 53.49 | 53.02 | 53.15 | 53.02 | 0.80% | 14,650 |
| Sep 16, 2026 | 52.92 | 53.39 | 52.44 | 52.73 | 52.60 | 0.19% | 23,988 |
| Sep 15, 2026 | 52.94 | 52.94 | 52.43 | 52.63 | 52.50 | -0.59% | 99,797 |
| Sep 14, 2026 | 52.83 | 53.29 | 52.47 | 52.94 | 52.81 | -1.96% | 32,533 |
| Sep 11, 2026 | 54.13 | 54.16 | 53.87 | 54.00 | 53.87 | 1.11% | 14,746 |
| Sep 10, 2026 | 53.41 | 53.74 | 53.27 | 53.41 | 53.28 | -1.11% | 43,435 |
| Sep 9, 2026 | 54.10 | 54.41 | 53.86 | 54.01 | 53.88 | -0.81% | 29,700 |
| Sep 8, 2026 | 54.51 | 54.70 | 54.37 | 54.45 | 54.32 | 0.40% | 50,794 |
| Sep 4, 2026 | 53.88 | 54.46 | 53.88 | 54.23 | 54.10 | 0.71% | 212,729 |
| Sep 3, 2026 | 53.47 | 54.08 | 53.31 | 53.85 | 53.72 | 1.39% | 33,117 |
| Sep 2, 2026 | 52.93 | 53.27 | 52.89 | 53.11 | 52.98 | 0.74% | 44,677 |
| Sep 1, 2026 | 53.06 | 53.26 | 52.47 | 52.72 | 52.59 | -1.66% | 348,740 |
| Aug 31, 2026 | 54.00 | 54.00 | 53.31 | 53.61 | 53.48 | -0.35% | 395,809 |
| Aug 28, 2026 | 54.12 | 54.39 | 53.66 | 53.80 | 53.67 | -0.59% | 37,204 |
| Aug 27, 2026 | 54.04 | 54.28 | 53.85 | 54.12 | 53.99 | 0.55% | 27,846 |
| Aug 26, 2026 | 53.81 | 54.03 | 53.66 | 53.82 | 53.69 | -0.13% | 40,640 |
| Aug 25, 2026 | 53.79 | 54.00 | 53.69 | 53.90 | 53.77 | 1.20% | 61,521 |