Skip to main content
logo
Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
123.57
-1.34 (-1.08%)
Aug 24, 2026, 11:58 AM EDT - Market open

PYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026124.81125.78124.81124.91--13
Aug 21, 2026124.50124.94124.50124.91124.911.80%1,026
Aug 20, 2026122.70122.70122.70122.70122.70-1.16%132
Aug 19, 2026126.91126.91124.14124.14124.14-0.66%882
Aug 18, 2026125.63125.63124.95124.96124.96-2.55%1,526
Aug 17, 2026127.99128.23127.99128.23128.230.32%414
Aug 14, 2026127.77127.83127.77127.83127.831.11%272
Aug 13, 2026127.26127.26126.42126.42126.42-0.74%634
Aug 12, 2026127.76128.10127.37127.37127.37-0.65%1,112
Aug 11, 2026128.38128.38128.20128.20128.200.06%630
Aug 10, 2026128.08128.48127.91128.12128.120.44%1,675
Aug 7, 2026127.13127.79127.01127.56127.561.85%1,073
Aug 6, 2026126.26127.10125.24125.24125.24-0.36%2,296
Aug 5, 2026125.77126.11125.14125.70125.701.65%1,962
Aug 4, 2026121.22123.65121.22123.65123.653.32%954
Aug 3, 2026118.30119.68117.78119.68119.681.18%3,054
Jul 31, 2026119.20119.20117.13118.28118.28-0.87%1,701
Jul 30, 2026118.01119.32117.95119.32119.321.53%1,564
Jul 29, 2026117.20119.21116.65117.53117.53-2.35%2,506
Jul 28, 2026120.19120.48119.70120.35120.35-0.36%1,644
Jul 27, 2026122.45122.45120.43120.79120.79-0.77%1,488
Jul 24, 2026121.73121.73121.73121.73121.73-0.23%276
Jul 23, 2026121.03122.06121.03122.00122.000.34%838
Jul 22, 2026122.07122.07121.56121.59121.590.94%2,766
Jul 21, 2026119.03120.66118.54120.46120.462.48%520
Jul 20, 2026117.90117.90117.46117.55117.55-0.56%2,187
Jul 17, 2026118.44118.92118.21118.21118.21-0.16%18,882
Jul 16, 2026119.65119.65118.39118.39118.39-1.78%441
Jul 15, 2026119.27120.54119.27120.54120.54-0.28%565
Jul 14, 2026121.64121.64120.55120.88120.881.26%1,642
Jul 13, 2026120.31120.31119.38119.38119.38-0.71%537
Jul 10, 2026120.34120.34120.23120.23120.230.15%384
Jul 9, 2026120.40120.68120.06120.06120.050.25%2,534
Jul 8, 2026119.74119.76119.74119.76119.76-0.70%617
Jul 7, 2026123.05123.05120.60120.60120.60-2.29%602
Jul 6, 2026123.40123.43122.98123.43123.430.40%2,322
Jul 2, 2026124.90124.90121.69122.94122.94-0.43%1,509
Jul 1, 2026125.03125.40123.47123.47123.47-1.88%824
Jun 30, 2026125.61125.84125.61125.84125.840.91%1,735
Jun 29, 2026126.23126.23124.25124.70124.70-1.23%1,501
Jun 26, 2026126.14126.28125.10126.25126.25-0.79%1,154
Jun 25, 2026126.93127.26126.81127.26127.261.53%1,731
Jun 24, 2026126.29126.30125.34125.34125.34-0.65%3,605
Jun 23, 2026127.72127.72126.17126.17126.17-2.80%876
Jun 22, 2026129.68130.02129.57129.80129.80-0.17%1,532
Jun 18, 2026130.22130.22129.67130.17130.03-0.25%5,218
Jun 17, 2026132.67133.40130.49130.49130.35-0.34%1,012
Jun 16, 2026131.33131.33130.92130.94130.80-0.91%764
Jun 15, 2026132.10132.35132.09132.14132.000.17%1,641
Jun 12, 2026131.01132.23130.92131.92131.771.34%1,571