Skip to main content
logo
Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
128.80
-2.36 (-1.80%)
At close: Jan 26, 2026, 4:00 PM EST
128.80
0.00 (0.00%)
After-hours: Jan 26, 2026, 4:15 PM EST

PYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 2026133.75133.75128.80128.82128.82-1.79%5,139
Jan 23, 2026130.71131.17130.20131.17131.170.26%1,919
Jan 22, 2026130.21132.09130.21130.83130.831.95%7,039
Jan 21, 2026128.31128.35127.68128.33128.331.84%4,546
Jan 20, 2026125.83126.33125.22126.01126.010.34%9,545
Jan 16, 2026125.85125.85124.96125.58125.58-0.48%1,752
Jan 15, 2026125.20126.60125.20126.18126.181.10%1,106
Jan 14, 2026124.30124.88124.30124.81124.811.40%976
Jan 13, 2026124.27124.27123.03123.09123.09-0.08%2,356
Jan 12, 2026122.34123.18122.29123.18123.181.90%1,366
Jan 9, 2026120.28120.88120.16120.88120.882.27%2,188
Jan 8, 2026117.45118.20117.29118.20118.200.44%1,895
Jan 7, 2026116.54117.90116.45117.68117.67-1.14%3,732
Jan 6, 2026117.18119.08117.18119.04119.032.94%11,848
Jan 5, 2026115.72116.09115.63115.63115.632.50%41,210
Jan 2, 2026111.13112.81111.13112.81112.812.41%1,385
Dec 31, 2025110.74110.74110.00110.16110.16-0.95%1,363
Dec 30, 2025111.98111.98111.21111.21111.21-0.62%901
Dec 29, 2025111.56112.34111.56111.90111.90-1.98%1,204
Dec 26, 2025114.67114.67114.17114.17114.170.20%595
Dec 24, 2025113.11113.94113.11113.94113.940.02%1,174
Dec 23, 2025113.86113.91113.86113.91113.910.26%1,072
Dec 22, 2025113.66114.11113.47113.62113.621.42%3,734
Dec 19, 2025112.29112.39112.03112.03111.871.48%1,100
Dec 18, 2025111.04111.20110.20110.40110.240.81%2,702
Dec 17, 2025110.58111.20109.44109.51109.36-0.02%3,335
Dec 16, 2025109.50109.53109.14109.53109.38-0.34%1,462
Dec 15, 2025111.04111.04109.91109.91109.75-0.95%1,455
Dec 12, 2025113.52113.52110.96110.96110.80-1.56%2,305
Dec 11, 2025108.13112.96108.13112.72112.564.01%4,248
Dec 10, 2025106.88108.62106.88108.38108.231.31%3,093
Dec 9, 2025107.36107.36106.97106.97106.821.12%727
Dec 8, 2025107.80107.80105.79105.79105.64-1.42%2,564
Dec 5, 2025108.08108.29107.31107.31107.16-0.35%3,396
Dec 4, 2025107.05108.03107.03107.69107.540.68%2,150
Dec 3, 2025106.24107.14106.24106.96106.810.97%2,050
Dec 2, 2025105.67106.26105.64105.93105.78-0.06%1,701
Dec 1, 2025107.33107.33105.99105.99105.84-1.09%4,329
Nov 28, 2025106.56107.16106.56107.16107.011.54%814
Nov 26, 2025104.42106.09104.42105.53105.391.70%8,458
Nov 25, 2025101.78103.87101.78103.78103.632.04%1,696
Nov 24, 2025100.01101.70100.01101.70101.562.43%1,236
Nov 21, 202597.8499.4697.0999.2899.141.91%1,942
Nov 20, 2025102.23102.2397.4297.4297.29-3.79%1,902
Nov 19, 2025101.28101.42100.96101.26101.120.64%2,434
Nov 18, 2025100.73101.0599.46100.61100.470.21%1,722
Nov 17, 2025101.88102.37100.40100.40100.26-2.05%2,598
Nov 14, 2025101.98102.85101.98102.50102.36-0.61%2,274
Nov 13, 2025105.37105.37103.14103.14102.99-2.04%1,597
Nov 12, 2025104.40105.83104.40105.28105.141.59%2,360