Skip to main content
logo
Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
123.72
-0.14 (-0.11%)
At close: Mar 11, 2026, 4:00 PM EDT
123.72
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT

PYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 2026122.90123.79122.21122.21122.21-1.33%2,498
Mar 10, 2026123.56124.25123.56123.86123.860.77%2,072
Mar 9, 2026116.96122.92116.88122.92122.921.48%5,524
Mar 6, 2026121.44121.61120.71121.12121.12-2.38%10,358
Mar 5, 2026127.47127.47124.07124.07124.07-3.32%3,042
Mar 4, 2026128.48129.80128.02128.33128.330.36%2,914
Mar 3, 2026126.21128.25124.52127.86127.86-4.00%5,893
Mar 2, 2026130.40133.19130.21133.19133.190.79%20,616
Feb 27, 2026130.72132.14130.72132.14132.140.41%980
Feb 26, 2026130.54131.60128.61131.60131.600.44%4,192
Feb 25, 2026131.65131.65131.02131.02131.02-0.17%726
Feb 24, 2026130.14131.76130.14131.24131.241.57%3,427
Feb 23, 2026128.14129.37128.14129.22129.22-0.04%4,598
Feb 20, 2026128.53129.31127.72129.27129.270.34%22,702
Feb 19, 2026128.00128.84127.52128.84128.840.01%1,260
Feb 18, 2026129.41130.68128.83128.83128.831.43%3,558
Feb 17, 2026126.97127.29124.62127.02127.02-1.08%2,332
Feb 13, 2026126.54128.82126.44128.40128.401.18%4,985
Feb 12, 2026132.10132.11126.90126.90126.90-4.11%1,975
Feb 11, 2026132.36132.36129.88132.35132.351.47%6,709
Feb 10, 2026130.02131.14129.93130.43130.43-0.02%15,201
Feb 9, 2026127.89130.60127.88130.45130.451.85%15,985
Feb 6, 2026126.88128.13126.81128.07128.074.39%4,638
Feb 5, 2026124.05124.05122.59122.68122.68-3.50%1,598
Feb 4, 2026128.54128.79125.23127.13127.130.06%7,072
Feb 3, 2026126.00127.76125.15127.05127.054.28%4,357
Feb 2, 2026120.62121.85120.62121.85121.850.67%6,121
Jan 30, 2026122.78122.78120.00121.04121.04-5.02%4,667
Jan 29, 2026126.70127.43124.75127.43127.43-1.15%2,944
Jan 28, 2026130.30130.30128.24128.91128.91-0.33%3,201
Jan 27, 2026127.88129.33127.72129.33129.330.41%4,000
Jan 26, 2026133.75133.75128.80128.80128.80-1.80%5,144
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