Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
84.18
-0.53 (-0.62%)
Mar 31, 2025, 3:09 PM EDT - Market open
PYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 86.04 | 86.04 | 84.71 | 84.71 | 84.71 | -2.18% | 1,569 |
| Mar 27, 2025 | 86.17 | 86.60 | 86.17 | 86.60 | 86.60 | -0.46% | 833 |
| Mar 26, 2025 | 86.93 | 87.00 | 86.58 | 87.00 | 87.00 | -0.05% | 2,179 |
| Mar 25, 2025 | 87.60 | 87.60 | 87.04 | 87.04 | 87.04 | - | 641 |
| Mar 24, 2025 | 86.80 | 87.04 | 86.43 | 87.04 | 87.04 | 1.60% | 992 |
| Mar 21, 2025 | 85.99 | 85.99 | 84.94 | 85.67 | 85.44 | -1.49% | 3,798 |
| Mar 20, 2025 | 87.85 | 87.85 | 86.97 | 86.97 | 86.74 | -1.01% | 1,665 |
| Mar 19, 2025 | 87.23 | 87.86 | 86.85 | 87.86 | 87.63 | 0.63% | 3,611 |
| Mar 18, 2025 | 87.39 | 87.43 | 86.87 | 87.31 | 87.08 | -0.20% | 2,678 |
| Mar 17, 2025 | 87.02 | 87.65 | 86.87 | 87.49 | 87.26 | 1.11% | 2,241 |
| Mar 14, 2025 | 85.57 | 86.53 | 85.47 | 86.53 | 86.30 | 2.25% | 4,156 |
| Mar 13, 2025 | 85.62 | 85.62 | 84.49 | 84.63 | 84.41 | -0.55% | 5,329 |
| Mar 12, 2025 | 85.95 | 86.12 | 85.10 | 85.10 | 84.88 | -0.25% | 5,360 |
| Mar 11, 2025 | 85.05 | 86.29 | 84.63 | 85.31 | 85.09 | 0.77% | 12,204 |
| Mar 10, 2025 | 85.86 | 86.24 | 84.14 | 84.66 | 84.44 | -2.86% | 13,893 |
| Mar 7, 2025 | 87.30 | 87.45 | 86.38 | 87.15 | 86.92 | 0.05% | 2,782 |
| Mar 6, 2025 | 87.73 | 87.73 | 86.64 | 87.10 | 86.87 | -1.24% | 4,970 |
| Mar 5, 2025 | 86.66 | 88.20 | 86.66 | 88.20 | 87.97 | 2.70% | 6,909 |
| Mar 4, 2025 | 85.39 | 87.15 | 84.88 | 85.88 | 85.65 | -1.50% | 1,495 |
| Mar 3, 2025 | 89.76 | 89.76 | 86.85 | 87.19 | 86.96 | -2.64% | 3,912 |
| Feb 28, 2025 | 88.04 | 89.56 | 88.04 | 89.56 | 89.32 | 1.09% | 3,027 |
| Feb 27, 2025 | 89.41 | 89.41 | 88.50 | 88.59 | 88.36 | -0.68% | 1,415 |
| Feb 26, 2025 | 90.00 | 90.16 | 89.20 | 89.20 | 88.97 | -0.23% | 1,406 |
| Feb 25, 2025 | 89.77 | 89.77 | 88.70 | 89.41 | 89.18 | 0.27% | 2,158 |
| Feb 24, 2025 | 89.50 | 89.50 | 89.17 | 89.17 | 88.94 | 0.31% | 657 |
| Feb 21, 2025 | 91.93 | 91.93 | 88.83 | 88.89 | 88.66 | -3.07% | 2,414 |
| Feb 20, 2025 | 91.94 | 91.94 | 91.50 | 91.71 | 91.47 | -0.32% | 880 |
| Feb 19, 2025 | 92.07 | 92.07 | 91.96 | 92.01 | 91.76 | -1.23% | 1,019 |
| Feb 18, 2025 | 91.71 | 93.15 | 91.31 | 93.15 | 92.91 | 1.90% | 1,278 |
| Feb 14, 2025 | 91.77 | 91.91 | 91.41 | 91.41 | 91.17 | -0.55% | 2,155 |
| Feb 13, 2025 | 91.86 | 91.92 | 91.85 | 91.92 | 91.68 | 1.26% | 474 |
| Feb 12, 2025 | 90.57 | 91.37 | 90.57 | 90.78 | 90.54 | -1.04% | 4,229 |
| Feb 11, 2025 | 91.69 | 91.78 | 91.69 | 91.73 | 91.49 | 0.02% | 1,069 |
| Feb 10, 2025 | 91.69 | 91.71 | 91.61 | 91.71 | 91.47 | 1.52% | 1,087 |
| Feb 7, 2025 | 91.57 | 91.57 | 90.20 | 90.34 | 90.10 | -0.90% | 3,965 |
| Feb 6, 2025 | 91.44 | 91.44 | 91.16 | 91.16 | 90.92 | -0.29% | 554 |
| Feb 5, 2025 | 91.80 | 91.87 | 91.34 | 91.43 | 91.19 | -0.17% | 795 |
| Feb 4, 2025 | 90.72 | 91.59 | 90.72 | 91.59 | 91.35 | 1.30% | 761 |
| Feb 3, 2025 | 90.23 | 90.86 | 90.06 | 90.41 | 90.17 | -0.73% | 3,017 |
| Jan 31, 2025 | 91.95 | 91.95 | 91.02 | 91.08 | 90.84 | -0.40% | 1,211 |
| Jan 30, 2025 | 91.69 | 91.70 | 90.90 | 91.45 | 91.21 | -0.12% | 1,598 |
| Jan 29, 2025 | 91.67 | 91.73 | 91.33 | 91.56 | 91.32 | 0.41% | 2,120 |
| Jan 28, 2025 | 91.08 | 91.19 | 90.86 | 91.19 | 90.95 | 0.48% | 1,204 |
| Jan 27, 2025 | 90.85 | 90.85 | 90.59 | 90.75 | 90.51 | -1.56% | 1,262 |
| Jan 24, 2025 | 92.86 | 92.86 | 91.92 | 92.19 | 91.94 | -0.76% | 3,596 |
| Jan 23, 2025 | 92.64 | 92.89 | 92.53 | 92.89 | 92.65 | 0.55% | 1,985 |
| Jan 22, 2025 | 92.85 | 92.97 | 92.29 | 92.38 | 92.14 | -0.73% | 1,038 |
| Jan 21, 2025 | 92.74 | 93.41 | 92.74 | 93.06 | 92.82 | 0.90% | 1,383 |
| Jan 17, 2025 | 92.19 | 92.86 | 92.19 | 92.23 | 91.99 | 0.61% | 2,772 |
| Jan 16, 2025 | 91.34 | 91.67 | 91.11 | 91.67 | 91.43 | 0.57% | 1,032 |