Skip to main content
Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
96.03
+0.08 (0.08%)
Nov 21, 2024, 9:36 AM EST - Market closed

PYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202495.7595.9695.7195.9695.960.14%567
Nov 19, 202494.8595.8294.8595.8295.82-0.03%1,005
Nov 18, 202495.7395.8595.7395.8595.851.25%351
Nov 15, 202494.8494.9994.6794.6794.670.16%1,090
Nov 14, 202495.1695.1694.4594.5294.52-0.58%1,457
Nov 13, 202495.0795.0795.0795.0795.07-0.91%199
Nov 12, 202496.9496.9495.9295.9495.94-1.87%1,741
Nov 11, 202497.4097.9297.4097.7797.770.17%848
Nov 8, 202497.5997.6097.3097.6097.60-0.52%1,245
Nov 7, 202497.8198.1997.8198.1198.110.01%784
Nov 6, 202497.0898.1097.0898.1098.103.26%1,105
Nov 5, 202494.7695.0094.7695.0095.001.89%272
Nov 4, 202493.1793.7593.1793.2493.24-0.16%1,700
Nov 1, 202493.8493.8493.2993.3993.390.40%727
Oct 31, 202494.2294.2293.0293.0293.02-1.77%1,417
Oct 30, 202494.7094.7094.7094.7094.70-0.82%263
Oct 29, 202495.9095.9095.3295.4895.48-0.71%986
Oct 28, 202495.8396.1695.6596.1696.161.11%1,062
Oct 25, 202495.3795.3995.0795.1095.10-0.72%1,475
Oct 24, 202495.3595.8195.3095.7995.790.40%1,774
Oct 23, 202495.4195.5195.2095.4195.41-0.60%1,448
Oct 22, 202495.9596.3195.9595.9995.99-0.99%2,172
Oct 21, 202497.8897.8896.8196.9596.95-0.60%972
Oct 18, 202497.4897.6197.2897.5497.540.47%937
Oct 17, 202496.8397.0996.8397.0897.080.09%907
Oct 16, 202496.3597.3596.3597.0097.001.17%2,428
Oct 15, 202496.4796.4795.8795.8795.870.06%1,231
Oct 14, 202495.5495.8195.4495.8195.810.09%919
Oct 11, 202495.6595.7295.5095.7295.721.16%1,309
Oct 10, 202494.2694.6294.2694.6294.620.23%777
Oct 9, 202493.8694.5993.7294.4094.400.56%1,150
Oct 8, 202493.2894.0093.2293.8893.88-0.58%2,449
Oct 7, 202494.2494.4294.0194.4294.42-0.18%6,297
Oct 4, 202494.6994.9394.5294.5994.590.67%2,219
Oct 3, 202494.6294.6293.8793.9693.96-1.25%3,141
Oct 2, 202495.6895.6895.1595.1595.15-0.03%713
Oct 1, 202496.1996.1994.9095.1895.18-0.69%10,128
Sep 30, 202495.7095.8495.1995.8495.84-0.21%2,451
Sep 27, 202496.6497.0895.5996.0496.04-0.28%3,466
Sep 26, 202496.0096.6196.0096.3196.311.88%36,275
Sep 25, 202495.2195.2194.5394.5394.53-0.97%620
Sep 24, 202494.9995.5694.9795.4695.462.40%4,426
Sep 23, 202492.7693.2392.7693.2393.230.46%932
Sep 20, 202493.4193.4192.6092.8092.55-0.74%3,031
Sep 19, 202493.2393.6193.0493.4993.242.60%1,616
Sep 18, 202491.6192.9691.0491.1290.88-0.26%4,519
Sep 17, 202491.8691.8691.3091.3691.120.46%1,408
Sep 16, 202490.5690.9590.5690.9490.700.59%504
Sep 13, 202490.1290.4190.1290.4190.171.96%1,251
Sep 12, 202487.6888.6787.3388.6788.432.11%1,710
Sep 11, 202485.7086.8484.4986.8486.611.35%1,742
Sep 10, 202486.1386.1385.2285.6885.45-0.36%1,982
Sep 9, 202485.8686.4385.8585.9985.760.88%1,538
Sep 6, 202486.7986.7985.1485.2485.01-1.75%2,173
Sep 5, 202487.5887.5886.7686.7686.53-0.79%1,173
Sep 4, 202487.9188.0487.4587.4587.22-0.35%578
Sep 3, 202488.9388.9387.5087.7687.53-3.99%776
Aug 30, 202491.4091.4091.4091.4091.160.71%99
Aug 29, 202490.3691.1390.3690.7690.510.83%1,186
Aug 28, 202490.4490.4490.0190.0189.77-1.25%1,077
Aug 27, 202491.1191.2691.1191.1590.91-0.60%3,799
Aug 26, 202491.6891.7091.6891.7091.450.42%372
Aug 23, 202490.0191.3190.0191.3191.072.51%919
Aug 22, 202489.0889.0889.0889.0888.84-1.01%118
Aug 21, 202489.4789.9989.4789.9989.751.37%1,047
Aug 20, 202488.7688.7788.6588.7788.53-0.39%888
Aug 19, 202489.1889.1989.1089.1288.880.55%820
Aug 16, 202488.6488.6488.6488.6488.400.08%318
Aug 15, 202488.2488.8288.2488.5688.321.88%763
Aug 14, 202486.9286.9286.9286.9286.69-0.22%224
Aug 13, 202487.1287.1287.1287.1286.891.06%405
Aug 12, 202486.1786.2186.1786.2185.98-0.39%720
Aug 9, 202486.8686.8686.4486.5486.310.01%617
Aug 8, 202486.4286.7386.2086.5386.301.99%1,950
Aug 7, 202487.8687.8684.8284.8484.61-2.13%3,346
Aug 6, 202485.6087.3385.5386.6886.451.78%3,319
Aug 5, 202483.6085.6183.5285.1784.94-2.92%3,915
Aug 2, 202489.4189.4186.9187.7387.50-3.68%2,509
Aug 1, 202493.0993.0990.5491.0890.84-2.33%2,054
Jul 31, 202492.7194.2892.6093.2593.001.93%1,426
Jul 30, 202492.1792.1791.4891.4891.24-0.16%3,272
Jul 29, 202491.4291.6391.2291.6391.38-0.27%787
Jul 26, 202491.7091.8791.2791.8791.631.20%923
Jul 25, 202489.2791.5889.2790.7890.541.35%605
Jul 24, 202490.0590.0589.5789.5789.33-1.81%466
Jul 23, 202490.5991.2390.5891.2390.980.44%1,259
Jul 22, 202490.8790.8790.8390.8390.580.81%409
Jul 19, 202490.6990.6990.0590.1089.86-1.13%1,541
Jul 18, 202491.8491.8491.1391.1390.89-1.47%501
Jul 17, 202493.0993.0992.4992.4992.24-0.93%1,914
Jul 16, 202490.9793.3690.9793.3693.112.65%2,116
Jul 15, 202491.3791.3790.9590.9590.710.75%487
Jul 12, 202490.0890.6390.0890.2790.030.74%818
Jul 11, 202488.6589.6388.5389.6189.372.50%2,693
Jul 10, 202487.1187.4286.8787.4287.191.15%1,481
Jul 9, 202486.9587.1086.4386.4386.20-1.13%5,545
Jul 8, 202487.4287.4287.4287.4287.190.26%820
Jul 5, 202486.9687.1986.8887.1986.96-0.66%901
Jul 3, 202487.1288.0087.1287.7787.541.20%879
Jul 2, 202486.5086.7386.1986.7386.500.65%973