Skip to main content
logo
Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
121.90
+2.07 (1.73%)
At close: Apr 1, 2026, 4:00 PM EDT
122.43
+0.53 (0.43%)
After-hours: Apr 1, 2026, 5:01 PM EDT

PYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026120.69122.52120.69121.90121.901.73%2,499
Mar 31, 2026117.52119.89117.52119.83119.834.75%8,446
Mar 30, 2026116.52116.54114.39114.39114.39-0.55%2,694
Mar 27, 2026114.81116.21114.81115.02115.020.05%11,259
Mar 26, 2026116.05116.27114.72114.96114.96-2.19%1,457
Mar 25, 2026117.88117.88117.04117.54117.541.72%2,338
Mar 24, 2026111.09115.58111.09115.56115.552.71%2,042
Mar 23, 2026113.10113.25112.48112.51112.512.70%1,826
Mar 20, 2026111.52111.52109.55109.55109.43-3.35%1,222
Mar 19, 2026113.35113.35113.34113.34113.22-3.01%1,088
Mar 18, 2026118.11118.61116.86116.86116.73-2.43%3,730
Mar 17, 2026119.90119.92119.70119.77119.640.69%1,553
Mar 16, 2026118.63118.95117.65118.95118.821.42%1,621
Mar 13, 2026118.07118.07117.24117.28117.15-2.58%1,966
Mar 12, 2026122.17122.17120.17120.39120.26-2.69%2,464
Mar 11, 2026122.90123.79122.21123.72123.58-0.11%2,807
Mar 10, 2026123.56124.25123.56123.86123.720.77%2,072
Mar 9, 2026116.96122.92116.88122.92122.781.48%5,524
Mar 6, 2026121.44121.61120.71121.12120.99-2.38%10,358
Mar 5, 2026127.47127.47124.07124.07123.93-3.32%3,042
Mar 4, 2026128.48129.80128.02128.33128.190.36%2,914
Mar 3, 2026126.21128.25124.52127.86127.73-4.00%5,893
Mar 2, 2026130.40133.19130.21133.19133.040.79%20,616
Feb 27, 2026130.72132.14130.72132.14131.990.41%980
Feb 26, 2026130.54131.60128.61131.60131.460.44%4,192
Feb 25, 2026131.65131.65131.02131.02130.88-0.17%726
Feb 24, 2026130.14131.76130.14131.24131.101.57%3,427
Feb 23, 2026128.14129.37128.14129.22129.08-0.04%4,598
Feb 20, 2026128.53129.31127.72129.27129.130.34%22,702
Feb 19, 2026128.00128.84127.52128.84128.700.01%1,260
Feb 18, 2026129.41130.68128.83128.83128.691.43%3,558
Feb 17, 2026126.97127.29124.62127.02126.88-1.08%2,332
Feb 13, 2026126.54128.82126.44128.40128.261.18%4,985
Feb 12, 2026132.10132.11126.90126.90126.76-4.11%1,975
Feb 11, 2026132.36132.36129.88132.35132.201.47%6,709
Feb 10, 2026130.02131.14129.93130.43130.29-0.02%15,201
Feb 9, 2026127.89130.60127.88130.45130.311.85%15,985
Feb 6, 2026126.88128.13126.81128.07127.934.39%4,638
Feb 5, 2026124.05124.05122.59122.68122.55-3.50%1,598
Feb 4, 2026128.54128.79125.23127.13126.990.06%7,072
Feb 3, 2026126.00127.76125.15127.05126.924.28%4,357
Feb 2, 2026120.62121.85120.62121.85121.710.67%6,121
Jan 30, 2026122.78122.78120.00121.04120.91-5.02%4,667
Jan 29, 2026126.70127.43124.75127.43127.29-1.15%2,944
Jan 28, 2026130.30130.30128.24128.91128.77-0.33%3,201
Jan 27, 2026127.88129.33127.72129.33129.190.41%4,000
Jan 26, 2026133.75133.75128.80128.80128.66-1.80%5,144
Jan 23, 2026130.71131.17130.20131.17131.020.26%1,919
Jan 22, 2026130.21132.09130.21130.83130.691.95%7,039
Jan 21, 2026128.31128.35127.68128.33128.191.84%4,546