Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
99.38
-0.12 (-0.13%)
At close: Aug 11, 2025, 4:00 PM
99.38
0.00 (0.00%)
After-hours: Aug 11, 2025, 4:15 PM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 99.35 | 100.24 | 98.94 | 99.02 | - | -0.48% | 702 |
| 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 |
| Jun 25, 2025 | 92.42 | 92.42 | 91.82 | 91.82 | 91.82 | -0.46% | 320 |
| Jun 24, 2025 | 92.41 | 92.41 | 92.25 | 92.25 | 92.25 | 0.12% | 356 |
| Jun 23, 2025 | 92.11 | 92.14 | 92.11 | 92.14 | 92.14 | 0.97% | 270 |
| Jun 20, 2025 | 91.39 | 91.39 | 91.25 | 91.25 | 91.03 | -0.50% | 470 |
| Jun 18, 2025 | 92.04 | 92.19 | 91.71 | 91.71 | 91.48 | -0.20% | 1,154 |
| Jun 17, 2025 | 92.15 | 92.15 | 91.82 | 91.89 | 91.67 | -0.52% | 1,523 |
| Jun 16, 2025 | 91.85 | 92.43 | 91.85 | 92.37 | 92.14 | 1.13% | 685 |
| Jun 13, 2025 | 91.70 | 91.70 | 91.34 | 91.34 | 91.11 | -0.60% | 561 |
| Jun 12, 2025 | 91.98 | 91.98 | 91.89 | 91.89 | 91.66 | 0.39% | 483 |
| Jun 11, 2025 | 91.53 | 91.53 | 91.53 | 91.53 | 91.31 | -0.85% | 151 |
| Jun 10, 2025 | 92.92 | 92.92 | 92.32 | 92.32 | 92.09 | -0.41% | 509 |
| Jun 9, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.47 | 1.09% | 162 |
| Jun 6, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.47 | 0.36% | 177 |
| Jun 5, 2025 | 91.76 | 91.76 | 91.37 | 91.37 | 91.15 | 0.19% | 656 |
| Jun 4, 2025 | 91.01 | 91.26 | 91.01 | 91.20 | 90.98 | 0.40% | 654 |
| Jun 3, 2025 | 90.43 | 90.84 | 90.43 | 90.84 | 90.62 | 1.82% | 3,741 |
| Jun 2, 2025 | 89.20 | 89.27 | 89.20 | 89.22 | 89.00 | 1.52% | 1,400 |
| May 30, 2025 | 87.74 | 87.88 | 87.74 | 87.88 | 87.66 | -0.29% | 342 |