Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
103.68
+1.03 (1.01%)
At close: Sep 5, 2025, 4:00 PM
103.68
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
PYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 103.55 | 103.68 | 103.55 | 103.68 | 103.68 | 1.01% | 318 |
| Sep 4, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 0.37% | 346 |
| Sep 3, 2025 | 102.78 | 102.78 | 102.27 | 102.27 | 102.27 | -0.85% | 707 |
| Sep 2, 2025 | 103.15 | 103.15 | 103.14 | 103.14 | 103.14 | -0.65% | 539 |
| Aug 29, 2025 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | -0.23% | 75 |
| Aug 28, 2025 | 103.72 | 104.05 | 103.72 | 104.05 | 104.05 | 0.34% | 446 |
| Aug 27, 2025 | 103.75 | 103.75 | 103.65 | 103.70 | 103.70 | 0.42% | 823 |
| Aug 26, 2025 | 103.64 | 103.64 | 103.27 | 103.27 | 103.27 | 0.38% | 331 |
| Aug 25, 2025 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | 0.13% | 1,544 |
| Aug 22, 2025 | 100.78 | 102.94 | 100.78 | 102.74 | 102.74 | 2.55% | 322 |
| Aug 21, 2025 | 99.47 | 100.19 | 99.47 | 100.19 | 100.19 | 0.48% | 331 |
| Aug 20, 2025 | 99.97 | 99.97 | 99.71 | 99.71 | 99.71 | -0.19% | 325 |
| Aug 19, 2025 | 99.84 | 99.90 | 99.77 | 99.90 | 99.90 | -1.17% | 550 |
| Aug 18, 2025 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | -0.41% | 364 |
| Aug 15, 2025 | 102.19 | 102.19 | 101.49 | 101.49 | 101.49 | -0.58% | 374 |
| Aug 14, 2025 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | -1.01% | 133 |
| Aug 13, 2025 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | 1.84% | 139 |
| Aug 12, 2025 | 99.64 | 101.27 | 99.64 | 101.27 | 101.27 | 1.90% | 569 |
| Aug 11, 2025 | 99.35 | 99.61 | 99.02 | 99.38 | 99.38 | -0.13% | 704 |
| Aug 8, 2025 | 100.11 | 100.11 | 99.50 | 99.50 | 99.50 | 0.58% | 1,153 |
| Aug 7, 2025 | 99.14 | 99.14 | 98.93 | 98.93 | 98.93 | 1.36% | 1,438 |
| Aug 6, 2025 | 97.19 | 97.59 | 97.19 | 97.59 | 97.59 | -0.75% | 389 |
| Aug 5, 2025 | 96.76 | 98.34 | 96.76 | 98.34 | 98.34 | 1.92% | 655 |
| Aug 4, 2025 | 95.70 | 96.49 | 95.70 | 96.49 | 96.49 | 1.68% | 322 |
| Aug 1, 2025 | 94.14 | 95.14 | 94.14 | 94.89 | 94.89 | -0.63% | 1,032 |
| Jul 31, 2025 | 96.55 | 96.55 | 95.50 | 95.50 | 95.50 | -2.05% | 531 |
| Jul 30, 2025 | 98.84 | 98.92 | 97.49 | 97.49 | 97.49 | -1.75% | 887 |
| Jul 29, 2025 | 98.81 | 99.22 | 98.81 | 99.22 | 99.22 | -1.25% | 458 |
| Jul 28, 2025 | 100.58 | 100.58 | 100.18 | 100.48 | 100.48 | -0.88% | 1,811 |
| Jul 25, 2025 | 100.11 | 101.37 | 100.11 | 101.37 | 101.37 | 0.98% | 1,154 |
| Jul 24, 2025 | 101.07 | 101.07 | 100.38 | 100.38 | 100.38 | -1.20% | 442 |
| Jul 23, 2025 | 101.32 | 101.60 | 101.32 | 101.60 | 101.60 | 0.64% | 474 |
| Jul 22, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 1.08% | 152 |
| Jul 21, 2025 | 100.27 | 100.27 | 99.87 | 99.87 | 99.87 | -0.17% | 257 |
| Jul 18, 2025 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | 0.20% | 297 |
| Jul 17, 2025 | 99.80 | 99.84 | 99.72 | 99.84 | 99.84 | 1.54% | 1,010 |
| Jul 16, 2025 | 97.28 | 98.33 | 97.28 | 98.33 | 98.33 | 0.50% | 588 |
| Jul 15, 2025 | 99.04 | 99.04 | 97.84 | 97.84 | 97.84 | -0.62% | 758 |
| Jul 14, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 0.24% | 178 |
| Jul 11, 2025 | 98.36 | 98.36 | 97.97 | 98.22 | 98.22 | -0.25% | 609 |
| Jul 10, 2025 | 98.05 | 98.46 | 98.05 | 98.46 | 98.46 | 2.99% | 557 |
| Jul 9, 2025 | 95.89 | 95.89 | 94.98 | 95.60 | 95.60 | 0.21% | 1,240 |
| Jul 8, 2025 | 95.55 | 95.55 | 95.40 | 95.40 | 95.40 | 0.07% | 177 |
| Jul 7, 2025 | 94.89 | 95.35 | 94.89 | 95.33 | 95.33 | -0.95% | 748 |
| Jul 3, 2025 | 96.12 | 96.25 | 96.12 | 96.25 | 96.25 | 0.44% | 261 |
| Jul 2, 2025 | 95.56 | 95.90 | 95.56 | 95.82 | 95.82 | 1.77% | 1,048 |
| Jul 1, 2025 | 92.99 | 94.15 | 92.99 | 94.15 | 94.15 | 1.36% | 666 |
| Jun 30, 2025 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | 0.10% | 170 |
| Jun 27, 2025 | 93.01 | 93.01 | 92.52 | 92.80 | 92.80 | -0.38% | 532 |
| Jun 26, 2025 | 92.94 | 93.16 | 92.94 | 93.16 | 93.16 | 1.46% | 585 |