Skip to main content
Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
88.89
-2.82 (-3.07%)
Feb 21, 2025, 4:00 PM EST - Market closed

PYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202591.9391.9388.8388.8988.89-3.07%2,414
Feb 20, 202591.9491.9491.5091.7191.71-0.32%880
Feb 19, 202592.0792.0791.9692.0192.01-1.23%1,019
Feb 18, 202591.7193.1591.3193.1593.151.90%1,278
Feb 14, 202591.7791.9191.4191.4191.41-0.55%2,155
Feb 13, 202591.8691.9291.8591.9291.921.26%474
Feb 12, 202590.5791.3790.5790.7890.78-1.04%4,229
Feb 11, 202591.6991.7891.6991.7391.730.02%1,069
Feb 10, 202591.6991.7191.6191.7191.711.52%1,087
Feb 7, 202591.5791.5790.2090.3490.34-0.90%3,965
Feb 6, 202591.4491.4491.1691.1691.16-0.29%554
Feb 5, 202591.8091.8791.3491.4391.43-0.17%795
Feb 4, 202590.7291.5990.7291.5991.591.30%761
Feb 3, 202590.2390.8690.0690.4190.41-0.73%3,017
Jan 31, 202591.9591.9591.0291.0891.08-0.40%1,211
Jan 30, 202591.6991.7090.9091.4591.45-0.12%1,598
Jan 29, 202591.6791.7391.3391.5691.560.41%2,120
Jan 28, 202591.0891.1990.8691.1991.190.48%1,204
Jan 27, 202590.8590.8590.5990.7590.75-1.56%1,262
Jan 24, 202592.8692.8691.9292.1992.19-0.76%3,596
Jan 23, 202592.6492.8992.5392.8992.890.55%1,985
Jan 22, 202592.8592.9792.2992.3892.38-0.73%1,038
Jan 21, 202592.7493.4192.7493.0693.060.90%1,383
Jan 17, 202592.1992.8692.1992.2392.230.61%2,772
Jan 16, 202591.3491.6791.1191.6791.670.57%1,032
Jan 15, 202591.0391.2990.6691.1591.151.41%1,552
Jan 14, 202589.6889.9289.1189.8889.881.30%988
Jan 13, 202585.9988.7385.9988.7388.732.12%1,545
Jan 10, 202586.9286.9286.7586.8986.89-0.61%1,046
Jan 8, 202587.1287.4387.1287.4387.43-0.18%1,146
Jan 7, 202587.8887.8887.5987.5987.59-0.59%507
Jan 6, 202588.6888.8288.1188.1188.111.29%1,681
Jan 3, 202586.6387.0786.4286.9886.980.54%1,667
Jan 2, 202587.1787.6886.5186.5186.51-0.29%4,299
Dec 31, 202486.8586.9786.6686.7786.770.39%1,238
Dec 30, 202486.0186.4386.0086.4386.43-1.18%1,183
Dec 27, 202488.6888.6887.2787.4687.46-1.32%1,880
Dec 26, 202488.3888.6388.3888.6388.630.37%612
Dec 24, 202488.0188.3588.0188.3088.300.60%1,403
Dec 23, 202487.3387.9086.9487.7787.77-0.10%2,257
Dec 20, 202487.4888.3887.4887.8687.600.73%1,837
Dec 19, 202488.4988.4987.2387.2386.97-0.59%1,354
Dec 18, 202491.5091.5087.6587.7487.49-4.00%3,029
Dec 17, 202491.9192.2491.4091.4091.14-1.13%4,199
Dec 16, 202493.2493.2492.4492.4492.17-0.92%576
Dec 13, 202493.6493.6493.2893.3093.03-1.15%1,286
Dec 12, 202494.3894.3894.3894.3894.11-1.28%125
Dec 11, 202495.9395.9395.6095.6095.32-0.01%796
Dec 10, 202495.5396.2395.5295.6195.33-1.02%1,594
Dec 9, 202497.9597.9596.6096.6096.320.03%2,606
Dec 6, 202496.2896.5796.2796.5796.29-0.45%1,427
Dec 5, 202497.8497.8497.0197.0196.73-1.03%1,515
Dec 4, 202497.9198.0297.9098.0297.74-1.15%816
Dec 3, 202499.3499.3499.1499.1698.870.19%690
Dec 2, 202498.8198.9798.8198.9798.680.09%807
Nov 29, 202498.7498.8898.7498.8898.590.44%472
Nov 27, 202499.9299.9298.4198.4598.17-0.49%1,338
Nov 26, 202498.8098.9498.8098.9498.65-0.63%837
Nov 25, 202499.3999.7199.3999.5699.271.30%866
Nov 22, 202497.3798.3297.3798.2898.001.27%1,128
Nov 21, 202496.0797.0496.0397.0496.761.13%1,230
Nov 20, 202495.7595.9695.7195.9695.680.14%567
Nov 19, 202494.8595.8294.8595.8295.55-0.03%1,005
Nov 18, 202495.7395.8595.7395.8595.571.25%351
Nov 15, 202494.8494.9994.6794.6794.400.16%1,090
Nov 14, 202495.1695.1694.4594.5294.25-0.58%1,457
Nov 13, 202495.0795.0795.0795.0794.80-0.91%199
Nov 12, 202496.9496.9495.9295.9495.66-1.87%1,741
Nov 11, 202497.4097.9297.4097.7797.490.17%848
Nov 8, 202497.5997.6097.3097.6097.32-0.52%1,245
Nov 7, 202497.8198.1997.8198.1197.830.01%784
Nov 6, 202497.0898.1097.0898.1097.823.26%1,105
Nov 5, 202494.7695.0094.7695.0094.731.89%272
Nov 4, 202493.1793.7593.1793.2492.97-0.16%1,700
Nov 1, 202493.8493.8493.2993.3993.120.40%727
Oct 31, 202494.2294.2293.0293.0292.75-1.77%1,417
Oct 30, 202494.7094.7094.7094.7094.42-0.82%263
Oct 29, 202495.9095.9095.3295.4895.20-0.71%986
Oct 28, 202495.8396.1695.6596.1695.881.11%1,062
Oct 25, 202495.3795.3995.0795.1094.83-0.72%1,475
Oct 24, 202495.3595.8195.3095.7995.520.40%1,774
Oct 23, 202495.4195.5195.2095.4195.13-0.60%1,448
Oct 22, 202495.9596.3195.9595.9995.71-0.99%2,172
Oct 21, 202497.8897.8896.8196.9596.67-0.60%972
Oct 18, 202497.4897.6197.2897.5497.260.47%937
Oct 17, 202496.8397.0996.8397.0896.800.09%907
Oct 16, 202496.3597.3596.3597.0096.721.17%2,428
Oct 15, 202496.4796.4795.8795.8795.590.06%1,231
Oct 14, 202495.5495.8195.4495.8195.530.09%919
Oct 11, 202495.6595.7295.5095.7295.441.16%1,309
Oct 10, 202494.2694.6294.2694.6294.350.23%777
Oct 9, 202493.8694.5993.7294.4094.130.56%1,150
Oct 8, 202493.2894.0093.2293.8893.61-0.58%2,449
Oct 7, 202494.2494.4294.0194.4294.15-0.18%6,297
Oct 4, 202494.6994.9394.5294.5994.320.67%2,219
Oct 3, 202494.6294.6293.8793.9693.68-1.25%3,141
Oct 2, 202495.6895.6895.1595.1594.87-0.03%713
Oct 1, 202496.1996.1994.9095.1894.90-0.69%10,128
Sep 30, 202495.7095.8495.1995.8495.56-0.21%2,451
Sep 27, 202496.6497.0895.5996.0495.76-0.28%3,466