Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)
NASDAQ: PIZ · Real-Time Price · USD
52.73
+0.27 (0.51%)
At close: Oct 6, 2026, 4:00 PM EDT
52.81
+0.08 (0.15%)
After-hours: Oct 6, 2026, 7:30 PM EDT
PIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 52.77 | 53.04 | 52.57 | 52.73 | 52.73 | 0.51% | 84,077 |
| Oct 5, 2026 | 52.16 | 52.59 | 52.16 | 52.46 | 52.46 | 0.52% | 30,357 |
| Oct 2, 2026 | 51.96 | 52.42 | 51.78 | 52.19 | 52.19 | 0.52% | 40,830 |
| Oct 1, 2026 | 52.61 | 52.61 | 51.55 | 51.92 | 51.92 | -2.11% | 42,774 |
| Sep 30, 2026 | 53.38 | 53.52 | 52.97 | 53.04 | 53.04 | -0.76% | 27,847 |
| Sep 29, 2026 | 53.58 | 53.58 | 53.02 | 53.45 | 53.45 | -0.12% | 23,364 |
| 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 |
| Aug 24, 2026 | 53.35 | 53.43 | 52.99 | 53.26 | 53.13 | -0.63% | 89,901 |
| Aug 21, 2026 | 53.56 | 53.83 | 53.29 | 53.59 | 53.46 | 1.08% | 86,249 |
| Aug 20, 2026 | 53.14 | 53.44 | 52.90 | 53.02 | 52.89 | -0.84% | 72,407 |
| Aug 19, 2026 | 54.05 | 54.05 | 53.29 | 53.47 | 53.34 | -0.44% | 55,586 |
| Aug 18, 2026 | 54.08 | 54.25 | 53.56 | 53.70 | 53.57 | -2.37% | 58,615 |
| Aug 17, 2026 | 55.03 | 55.42 | 54.91 | 55.01 | 54.88 | 0.55% | 36,488 |
| Aug 14, 2026 | 54.68 | 54.98 | 54.49 | 54.71 | 54.58 | 0.20% | 27,484 |
| Aug 13, 2026 | 54.63 | 54.87 | 54.46 | 54.60 | 54.47 | 0.50% | 27,397 |
| Aug 12, 2026 | 54.42 | 54.62 | 54.18 | 54.33 | 54.20 | 1.47% | 38,472 |
| Aug 11, 2026 | 53.62 | 53.89 | 53.33 | 53.54 | 53.41 | 0.14% | 13,389 |
| Aug 10, 2026 | 53.49 | 53.76 | 53.35 | 53.47 | 53.34 | -0.70% | 28,542 |
| Aug 7, 2026 | 53.96 | 53.97 | 53.55 | 53.85 | 53.72 | 0.64% | 32,603 |
| Aug 6, 2026 | 53.58 | 54.06 | 53.41 | 53.50 | 53.37 | -1.20% | 72,724 |
| Aug 5, 2026 | 53.89 | 54.39 | 53.89 | 54.15 | 54.02 | 1.08% | 398,873 |
| Aug 4, 2026 | 52.79 | 53.68 | 52.79 | 53.57 | 53.44 | 2.79% | 62,783 |
| Aug 3, 2026 | 51.53 | 52.32 | 51.42 | 52.12 | 51.99 | 1.13% | 57,500 |
| Jul 31, 2026 | 51.75 | 51.79 | 50.96 | 51.53 | 51.41 | 0.73% | 82,384 |
| Jul 30, 2026 | 50.37 | 51.28 | 50.37 | 51.16 | 51.04 | 3.50% | 73,050 |
| Jul 29, 2026 | 49.82 | 50.46 | 49.11 | 49.43 | 49.31 | -2.56% | 70,183 |
| Jul 28, 2026 | 50.60 | 50.94 | 50.17 | 50.73 | 50.61 | -2.18% | 246,675 |