Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
82.75
-0.18 (-0.22%)
May 1, 2025, 4:00 PM EDT - Market closed

PYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202582.0883.3482.0882.8482.840.11%7,096
Apr 30, 202581.1982.7581.0282.7582.75-0.22%1,394
Apr 29, 202582.3282.9382.3282.9382.930.13%699
Apr 28, 202582.9982.9982.1782.8282.820.41%1,522
Apr 25, 202582.3182.4881.9482.4882.48-0.90%1,624
Apr 24, 202581.1483.2381.1483.2383.232.80%1,106
Apr 23, 202582.1082.8580.8080.9680.961.20%3,825
Apr 22, 202579.0980.0079.0980.0080.002.22%1,418
Apr 21, 202578.8078.8078.1478.2678.26-1.77%472
Apr 17, 202579.9479.9479.6779.6779.670.34%584
Apr 16, 202579.7880.2079.2679.4079.40-0.20%1,683
Apr 15, 202580.3680.3679.5179.5679.56-0.77%3,024
Apr 14, 202579.7380.2279.3080.1880.181.66%2,384
Apr 11, 202577.3878.9976.6478.8778.872.74%4,171
Apr 10, 202577.1777.6175.1176.7776.77-3.18%45,382
Apr 9, 202572.6179.6372.2779.2979.299.32%60,604
Apr 8, 202577.1177.1171.7272.5372.53-3.22%39,472
Apr 7, 202573.2078.1471.9674.9474.94-0.95%66,705
Apr 4, 202578.0678.0674.4775.6675.66-6.50%25,230
Apr 3, 202582.1982.8180.8580.9280.92-5.83%5,614
Apr 2, 202584.5585.9384.1385.9385.931.24%3,481
Apr 1, 202584.2885.0084.0384.8884.880.14%6,137
Mar 31, 202583.3684.7783.3684.7784.770.06%2,828
Mar 28, 202586.0486.0484.7184.7184.71-2.18%1,569
Mar 27, 202586.1786.6086.1786.6086.60-0.46%833
Mar 26, 202586.9387.0086.5887.0087.00-0.05%2,179
Mar 25, 202587.6087.6087.0487.0487.04-641
Mar 24, 202586.8087.0486.4387.0487.041.60%992
Mar 21, 202585.9985.9984.9485.6785.44-1.49%3,798
Mar 20, 202587.8587.8586.9786.9786.74-1.01%1,665
Mar 19, 202587.2387.8686.8587.8687.630.63%3,611
Mar 18, 202587.3987.4386.8787.3187.08-0.20%2,678
Mar 17, 202587.0287.6586.8787.4987.261.11%2,241
Mar 14, 202585.5786.5385.4786.5386.302.25%4,156
Mar 13, 202585.6285.6284.4984.6384.41-0.55%5,329
Mar 12, 202585.9586.1285.1085.1084.88-0.25%5,360
Mar 11, 202585.0586.2984.6385.3185.090.77%12,204
Mar 10, 202585.8686.2484.1484.6684.44-2.86%13,893
Mar 7, 202587.3087.4586.3887.1586.920.05%2,782
Mar 6, 202587.7387.7386.6487.1086.87-1.24%4,970
Mar 5, 202586.6688.2086.6688.2087.972.70%6,909
Mar 4, 202585.3987.1584.8885.8885.65-1.50%1,495
Mar 3, 202589.7689.7686.8587.1986.96-2.64%3,912
Feb 28, 202588.0489.5688.0489.5689.321.09%3,027
Feb 27, 202589.4189.4188.5088.5988.36-0.68%1,415
Feb 26, 202590.0090.1689.2089.2088.97-0.23%1,406
Feb 25, 202589.7789.7788.7089.4189.180.27%2,158
Feb 24, 202589.5089.5089.1789.1788.940.31%657
Feb 21, 202591.9391.9388.8388.8988.66-3.07%2,414
Feb 20, 202591.9491.9491.5091.7191.47-0.32%880