Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
87.86
+0.63 (0.73%)
Dec 20, 2024, 4:00 PM EST - Market closed
PYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 87.48 | 88.38 | 87.48 | 87.86 | 87.86 | 0.73% | 1,837 |
| Dec 19, 2024 | 88.49 | 88.49 | 87.23 | 87.23 | 87.23 | -0.59% | 1,354 |
| Dec 18, 2024 | 91.50 | 91.50 | 87.65 | 87.74 | 87.74 | -4.00% | 3,029 |
| Dec 17, 2024 | 91.91 | 92.24 | 91.40 | 91.40 | 91.40 | -1.13% | 4,199 |
| Dec 16, 2024 | 93.24 | 93.24 | 92.44 | 92.44 | 92.44 | -0.92% | 576 |
| Dec 13, 2024 | 93.64 | 93.64 | 93.28 | 93.30 | 93.30 | -1.15% | 1,286 |
| Dec 12, 2024 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | -1.28% | 125 |
| Dec 11, 2024 | 95.93 | 95.93 | 95.60 | 95.60 | 95.60 | -0.01% | 796 |
| Dec 10, 2024 | 95.53 | 96.23 | 95.52 | 95.61 | 95.61 | -1.02% | 1,594 |
| Dec 9, 2024 | 97.95 | 97.95 | 96.60 | 96.60 | 96.60 | 0.03% | 2,606 |
| Dec 6, 2024 | 96.28 | 96.57 | 96.27 | 96.57 | 96.57 | -0.45% | 1,427 |
| Dec 5, 2024 | 97.84 | 97.84 | 97.01 | 97.01 | 97.01 | -1.03% | 1,515 |
| Dec 4, 2024 | 97.91 | 98.02 | 97.90 | 98.02 | 98.02 | -1.15% | 816 |
| Dec 3, 2024 | 99.34 | 99.34 | 99.14 | 99.16 | 99.16 | 0.19% | 690 |
| Dec 2, 2024 | 98.81 | 98.97 | 98.81 | 98.97 | 98.97 | 0.09% | 807 |
| Nov 29, 2024 | 98.74 | 98.88 | 98.74 | 98.88 | 98.88 | 0.44% | 472 |
| Nov 27, 2024 | 99.92 | 99.92 | 98.41 | 98.45 | 98.45 | -0.49% | 1,338 |
| Nov 26, 2024 | 98.80 | 98.94 | 98.80 | 98.94 | 98.94 | -0.63% | 837 |
| Nov 25, 2024 | 99.39 | 99.71 | 99.39 | 99.56 | 99.56 | 1.30% | 866 |
| Nov 22, 2024 | 97.37 | 98.32 | 97.37 | 98.28 | 98.28 | 1.27% | 1,128 |
| Nov 21, 2024 | 96.07 | 97.04 | 96.03 | 97.04 | 97.04 | 1.13% | 1,230 |
| Nov 20, 2024 | 95.75 | 95.96 | 95.71 | 95.96 | 95.96 | 0.14% | 567 |
| Nov 19, 2024 | 94.85 | 95.82 | 94.85 | 95.82 | 95.82 | -0.03% | 1,005 |
| Nov 18, 2024 | 95.73 | 95.85 | 95.73 | 95.85 | 95.85 | 1.25% | 351 |
| Nov 15, 2024 | 94.84 | 94.99 | 94.67 | 94.67 | 94.67 | 0.16% | 1,090 |
| Nov 14, 2024 | 95.16 | 95.16 | 94.45 | 94.52 | 94.52 | -0.58% | 1,457 |
| Nov 13, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | -0.91% | 199 |
| Nov 12, 2024 | 96.94 | 96.94 | 95.92 | 95.94 | 95.94 | -1.87% | 1,741 |
| Nov 11, 2024 | 97.40 | 97.92 | 97.40 | 97.77 | 97.77 | 0.17% | 848 |
| Nov 8, 2024 | 97.59 | 97.60 | 97.30 | 97.60 | 97.60 | -0.52% | 1,245 |
| Nov 7, 2024 | 97.81 | 98.19 | 97.81 | 98.11 | 98.11 | 0.01% | 784 |
| Nov 6, 2024 | 97.08 | 98.10 | 97.08 | 98.10 | 98.10 | 3.26% | 1,105 |
| Nov 5, 2024 | 94.76 | 95.00 | 94.76 | 95.00 | 95.00 | 1.89% | 272 |
| Nov 4, 2024 | 93.17 | 93.75 | 93.17 | 93.24 | 93.24 | -0.16% | 1,700 |
| Nov 1, 2024 | 93.84 | 93.84 | 93.29 | 93.39 | 93.39 | 0.40% | 727 |
| Oct 31, 2024 | 94.22 | 94.22 | 93.02 | 93.02 | 93.02 | -1.77% | 1,417 |
| Oct 30, 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -0.82% | 263 |
| Oct 29, 2024 | 95.90 | 95.90 | 95.32 | 95.48 | 95.48 | -0.71% | 986 |
| Oct 28, 2024 | 95.83 | 96.16 | 95.65 | 96.16 | 96.16 | 1.11% | 1,062 |
| Oct 25, 2024 | 95.37 | 95.39 | 95.07 | 95.10 | 95.10 | -0.72% | 1,475 |
| Oct 24, 2024 | 95.35 | 95.81 | 95.30 | 95.79 | 95.79 | 0.40% | 1,774 |
| Oct 23, 2024 | 95.41 | 95.51 | 95.20 | 95.41 | 95.41 | -0.60% | 1,448 |
| Oct 22, 2024 | 95.95 | 96.31 | 95.95 | 95.99 | 95.99 | -0.99% | 2,172 |
| Oct 21, 2024 | 97.88 | 97.88 | 96.81 | 96.95 | 96.95 | -0.60% | 972 |
| Oct 18, 2024 | 97.48 | 97.61 | 97.28 | 97.54 | 97.54 | 0.47% | 937 |
| Oct 17, 2024 | 96.83 | 97.09 | 96.83 | 97.08 | 97.08 | 0.09% | 907 |
| Oct 16, 2024 | 96.35 | 97.35 | 96.35 | 97.00 | 97.00 | 1.17% | 2,428 |
| Oct 15, 2024 | 96.47 | 96.47 | 95.87 | 95.87 | 95.87 | 0.06% | 1,231 |
| Oct 14, 2024 | 95.54 | 95.81 | 95.44 | 95.81 | 95.81 | 0.09% | 919 |
| Oct 11, 2024 | 95.65 | 95.72 | 95.50 | 95.72 | 95.72 | 1.16% | 1,309 |
| Oct 10, 2024 | 94.26 | 94.62 | 94.26 | 94.62 | 94.62 | 0.23% | 777 |
| Oct 9, 2024 | 93.86 | 94.59 | 93.72 | 94.40 | 94.40 | 0.56% | 1,150 |
| Oct 8, 2024 | 93.28 | 94.00 | 93.22 | 93.88 | 93.88 | -0.58% | 2,449 |
| Oct 7, 2024 | 94.24 | 94.42 | 94.01 | 94.42 | 94.42 | -0.18% | 6,297 |
| Oct 4, 2024 | 94.69 | 94.93 | 94.52 | 94.59 | 94.59 | 0.67% | 2,219 |
| Oct 3, 2024 | 94.62 | 94.62 | 93.87 | 93.96 | 93.96 | -1.25% | 3,141 |
| Oct 2, 2024 | 95.68 | 95.68 | 95.15 | 95.15 | 95.15 | -0.03% | 713 |
| Oct 1, 2024 | 96.19 | 96.19 | 94.90 | 95.18 | 95.18 | -0.69% | 10,128 |
| Sep 30, 2024 | 95.70 | 95.84 | 95.19 | 95.84 | 95.84 | -0.21% | 2,451 |
| Sep 27, 2024 | 96.64 | 97.08 | 95.59 | 96.04 | 96.04 | -0.28% | 3,466 |
| Sep 26, 2024 | 96.00 | 96.61 | 96.00 | 96.31 | 96.31 | 1.88% | 36,275 |
| Sep 25, 2024 | 95.21 | 95.21 | 94.53 | 94.53 | 94.53 | -0.97% | 620 |
| Sep 24, 2024 | 94.99 | 95.56 | 94.97 | 95.46 | 95.46 | 2.40% | 4,426 |
| Sep 23, 2024 | 92.76 | 93.23 | 92.76 | 93.23 | 93.23 | 0.46% | 932 |
| Sep 20, 2024 | 93.41 | 93.41 | 92.60 | 92.80 | 92.55 | -0.74% | 3,031 |
| Sep 19, 2024 | 93.23 | 93.61 | 93.04 | 93.49 | 93.24 | 2.60% | 1,616 |
| Sep 18, 2024 | 91.61 | 92.96 | 91.04 | 91.12 | 90.88 | -0.26% | 4,519 |
| Sep 17, 2024 | 91.86 | 91.86 | 91.30 | 91.36 | 91.12 | 0.46% | 1,408 |
| Sep 16, 2024 | 90.56 | 90.95 | 90.56 | 90.94 | 90.70 | 0.59% | 504 |
| Sep 13, 2024 | 90.12 | 90.41 | 90.12 | 90.41 | 90.17 | 1.96% | 1,251 |
| Sep 12, 2024 | 87.68 | 88.67 | 87.33 | 88.67 | 88.43 | 2.11% | 1,710 |
| Sep 11, 2024 | 85.70 | 86.84 | 84.49 | 86.84 | 86.61 | 1.35% | 1,742 |
| Sep 10, 2024 | 86.13 | 86.13 | 85.22 | 85.68 | 85.45 | -0.36% | 1,982 |
| Sep 9, 2024 | 85.86 | 86.43 | 85.85 | 85.99 | 85.76 | 0.88% | 1,538 |
| Sep 6, 2024 | 86.79 | 86.79 | 85.14 | 85.24 | 85.01 | -1.75% | 2,173 |
| Sep 5, 2024 | 87.58 | 87.58 | 86.76 | 86.76 | 86.53 | -0.79% | 1,173 |
| Sep 4, 2024 | 87.91 | 88.04 | 87.45 | 87.45 | 87.22 | -0.35% | 578 |
| Sep 3, 2024 | 88.93 | 88.93 | 87.50 | 87.76 | 87.53 | -3.99% | 776 |
| Aug 30, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.16 | 0.71% | 99 |
| Aug 29, 2024 | 90.36 | 91.13 | 90.36 | 90.76 | 90.51 | 0.83% | 1,186 |
| Aug 28, 2024 | 90.44 | 90.44 | 90.01 | 90.01 | 89.77 | -1.25% | 1,077 |
| Aug 27, 2024 | 91.11 | 91.26 | 91.11 | 91.15 | 90.91 | -0.60% | 3,799 |
| Aug 26, 2024 | 91.68 | 91.70 | 91.68 | 91.70 | 91.45 | 0.42% | 372 |
| Aug 23, 2024 | 90.01 | 91.31 | 90.01 | 91.31 | 91.07 | 2.51% | 919 |
| Aug 22, 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 88.84 | -1.01% | 118 |
| Aug 21, 2024 | 89.47 | 89.99 | 89.47 | 89.99 | 89.75 | 1.37% | 1,047 |
| Aug 20, 2024 | 88.76 | 88.77 | 88.65 | 88.77 | 88.53 | -0.39% | 888 |
| Aug 19, 2024 | 89.18 | 89.19 | 89.10 | 89.12 | 88.88 | 0.55% | 820 |
| Aug 16, 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.40 | 0.08% | 318 |
| Aug 15, 2024 | 88.24 | 88.82 | 88.24 | 88.56 | 88.32 | 1.88% | 763 |
| Aug 14, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.69 | -0.22% | 224 |
| Aug 13, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.89 | 1.06% | 405 |
| Aug 12, 2024 | 86.17 | 86.21 | 86.17 | 86.21 | 85.98 | -0.39% | 720 |
| Aug 9, 2024 | 86.86 | 86.86 | 86.44 | 86.54 | 86.31 | 0.01% | 617 |
| Aug 8, 2024 | 86.42 | 86.73 | 86.20 | 86.53 | 86.30 | 1.99% | 1,950 |
| Aug 7, 2024 | 87.86 | 87.86 | 84.82 | 84.84 | 84.61 | -2.13% | 3,346 |
| Aug 6, 2024 | 85.60 | 87.33 | 85.53 | 86.68 | 86.45 | 1.78% | 3,319 |
| Aug 5, 2024 | 83.60 | 85.61 | 83.52 | 85.17 | 84.94 | -2.92% | 3,915 |
| Aug 2, 2024 | 89.41 | 89.41 | 86.91 | 87.73 | 87.50 | -3.68% | 2,509 |
| Aug 1, 2024 | 93.09 | 93.09 | 90.54 | 91.08 | 90.84 | -2.33% | 2,054 |