Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
87.28
+0.33 (0.38%)
May 23, 2025, 4:00 PM - Market closed
PYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 87.11 | 87.28 | 86.96 | 87.28 | 87.28 | 0.38% | 635 |
| May 22, 2025 | 87.27 | 87.32 | 86.95 | 86.95 | 86.95 | -0.35% | 2,440 |
| May 21, 2025 | 88.34 | 88.34 | 87.25 | 87.25 | 87.25 | -1.72% | 789 |
| May 20, 2025 | 88.40 | 88.78 | 88.30 | 88.78 | 88.78 | 0.42% | 544 |
| May 19, 2025 | 87.22 | 88.44 | 87.22 | 88.41 | 88.41 | 0.22% | 1,086 |
| May 16, 2025 | 88.17 | 88.22 | 88.17 | 88.22 | 88.22 | 0.87% | 432 |
| May 15, 2025 | 87.56 | 87.56 | 87.46 | 87.46 | 87.46 | 0.50% | 230 |
| May 14, 2025 | 87.01 | 87.02 | 87.01 | 87.02 | 87.02 | -0.72% | 282 |
| May 13, 2025 | 87.29 | 87.65 | 87.29 | 87.65 | 87.65 | 0.28% | 658 |
| May 12, 2025 | 87.93 | 87.93 | 87.30 | 87.40 | 87.40 | 2.44% | 694 |
| May 9, 2025 | 84.59 | 85.31 | 84.59 | 85.31 | 85.31 | 0.37% | 319 |
| May 8, 2025 | 85.56 | 85.56 | 85.00 | 85.00 | 85.00 | 1.58% | 976 |
| May 7, 2025 | 83.91 | 84.15 | 83.68 | 83.68 | 83.68 | -0.49% | 779 |
| May 6, 2025 | 83.78 | 84.09 | 83.72 | 84.09 | 84.09 | 0.35% | 648 |
| May 5, 2025 | 84.15 | 84.15 | 83.78 | 83.80 | 83.80 | -0.37% | 436 |
| May 2, 2025 | 83.41 | 84.34 | 83.41 | 84.11 | 84.11 | 1.53% | 1,341 |
| May 1, 2025 | 82.08 | 83.34 | 82.08 | 82.84 | 82.84 | 0.11% | 7,096 |
| Apr 30, 2025 | 81.19 | 82.75 | 81.02 | 82.75 | 82.75 | -0.22% | 1,394 |
| Apr 29, 2025 | 82.32 | 82.93 | 82.32 | 82.93 | 82.93 | 0.13% | 699 |
| Apr 28, 2025 | 82.99 | 82.99 | 82.17 | 82.82 | 82.82 | 0.41% | 1,522 |
| Apr 25, 2025 | 82.31 | 82.48 | 81.94 | 82.48 | 82.48 | -0.90% | 1,624 |
| Apr 24, 2025 | 81.14 | 83.23 | 81.14 | 83.23 | 83.23 | 2.80% | 1,106 |
| Apr 23, 2025 | 82.10 | 82.85 | 80.80 | 80.96 | 80.96 | 1.20% | 3,825 |
| Apr 22, 2025 | 79.09 | 80.00 | 79.09 | 80.00 | 80.00 | 2.22% | 1,418 |
| Apr 21, 2025 | 78.80 | 78.80 | 78.14 | 78.26 | 78.26 | -1.77% | 472 |
| Apr 17, 2025 | 79.94 | 79.94 | 79.67 | 79.67 | 79.67 | 0.34% | 584 |
| Apr 16, 2025 | 79.78 | 80.20 | 79.26 | 79.40 | 79.40 | -0.20% | 1,683 |
| Apr 15, 2025 | 80.36 | 80.36 | 79.51 | 79.56 | 79.56 | -0.77% | 3,024 |
| Apr 14, 2025 | 79.73 | 80.22 | 79.30 | 80.18 | 80.18 | 1.66% | 2,384 |
| Apr 11, 2025 | 77.38 | 78.99 | 76.64 | 78.87 | 78.87 | 2.74% | 4,171 |
| Apr 10, 2025 | 77.17 | 77.61 | 75.11 | 76.77 | 76.77 | -3.18% | 45,382 |
| Apr 9, 2025 | 72.61 | 79.63 | 72.27 | 79.29 | 79.29 | 9.32% | 60,604 |
| Apr 8, 2025 | 77.11 | 77.11 | 71.72 | 72.53 | 72.53 | -3.22% | 39,472 |
| Apr 7, 2025 | 73.20 | 78.14 | 71.96 | 74.94 | 74.94 | -0.95% | 66,705 |
| Apr 4, 2025 | 78.06 | 78.06 | 74.47 | 75.66 | 75.66 | -6.50% | 25,230 |
| Apr 3, 2025 | 82.19 | 82.81 | 80.85 | 80.92 | 80.92 | -5.83% | 5,614 |
| Apr 2, 2025 | 84.55 | 85.93 | 84.13 | 85.93 | 85.93 | 1.24% | 3,481 |
| Apr 1, 2025 | 84.28 | 85.00 | 84.03 | 84.88 | 84.88 | 0.14% | 6,137 |
| Mar 31, 2025 | 83.36 | 84.77 | 83.36 | 84.77 | 84.77 | 0.06% | 2,828 |
| Mar 28, 2025 | 86.04 | 86.04 | 84.71 | 84.71 | 84.71 | -2.18% | 1,569 |
| Mar 27, 2025 | 86.17 | 86.60 | 86.17 | 86.60 | 86.60 | -0.46% | 833 |
| Mar 26, 2025 | 86.93 | 87.00 | 86.58 | 87.00 | 87.00 | -0.05% | 2,179 |
| Mar 25, 2025 | 87.60 | 87.60 | 87.04 | 87.04 | 87.04 | - | 641 |
| Mar 24, 2025 | 86.80 | 87.04 | 86.43 | 87.04 | 87.04 | 1.60% | 992 |
| Mar 21, 2025 | 85.99 | 85.99 | 84.94 | 85.67 | 85.44 | -1.49% | 3,798 |
| Mar 20, 2025 | 87.85 | 87.85 | 86.97 | 86.97 | 86.74 | -1.01% | 1,665 |
| Mar 19, 2025 | 87.23 | 87.86 | 86.85 | 87.86 | 87.63 | 0.63% | 3,611 |
| Mar 18, 2025 | 87.39 | 87.43 | 86.87 | 87.31 | 87.08 | -0.20% | 2,678 |
| Mar 17, 2025 | 87.02 | 87.65 | 86.87 | 87.49 | 87.26 | 1.11% | 2,241 |
| Mar 14, 2025 | 85.57 | 86.53 | 85.47 | 86.53 | 86.30 | 2.25% | 4,156 |