Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
119.17
+1.24 (1.05%)
Sep 17, 2026, 1:26 PM EDT - Market open
PYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 117.94 | 119.78 | 117.94 | 117.93 | - | - | 3 |
| Sep 16, 2026 | 119.23 | 119.23 | 117.93 | 117.93 | 117.93 | -0.11% | 523 |
| Sep 15, 2026 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | 0.34% | 172 |
| Sep 14, 2026 | 118.46 | 118.46 | 117.67 | 117.67 | 117.67 | -2.83% | 3,763 |
| Sep 11, 2026 | 121.40 | 121.65 | 121.10 | 121.10 | 121.09 | -0.04% | 685 |
| Sep 10, 2026 | 121.93 | 122.50 | 121.09 | 121.14 | 121.14 | -2.43% | 5,956 |
| Sep 9, 2026 | 124.48 | 124.48 | 124.16 | 124.16 | 124.16 | -0.62% | 388 |
| Sep 8, 2026 | 125.86 | 125.92 | 124.94 | 124.94 | 124.94 | -0.18% | 1,537 |
| Sep 4, 2026 | 125.01 | 125.37 | 124.63 | 125.16 | 125.16 | 0.03% | 32,657 |
| Sep 3, 2026 | 125.08 | 125.38 | 125.01 | 125.12 | 125.12 | -0.17% | 1,146 |
| Sep 2, 2026 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | 2.01% | 130 |
| Sep 1, 2026 | 122.26 | 123.30 | 122.26 | 122.87 | 122.87 | -0.73% | 1,647 |
| Aug 31, 2026 | 123.77 | 123.77 | 123.77 | 123.77 | 123.77 | -0.48% | 332 |
| Aug 28, 2026 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | -1.09% | 357 |
| Aug 27, 2026 | 124.45 | 125.73 | 124.45 | 125.73 | 125.73 | 0.72% | 486 |
| Aug 26, 2026 | 124.83 | 124.83 | 124.82 | 124.82 | 124.82 | -0.01% | 882 |
| Aug 25, 2026 | 123.45 | 124.83 | 123.45 | 124.83 | 124.83 | 0.82% | 1,096 |
| Aug 24, 2026 | 124.16 | 124.16 | 123.49 | 123.82 | 123.82 | -0.87% | 633 |
| Aug 21, 2026 | 124.50 | 124.94 | 124.50 | 124.91 | 124.91 | 1.80% | 1,026 |
| Aug 20, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -1.16% | 132 |
| Aug 19, 2026 | 126.91 | 126.91 | 124.14 | 124.14 | 124.14 | -0.66% | 882 |
| Aug 18, 2026 | 125.63 | 125.63 | 124.95 | 124.96 | 124.96 | -2.55% | 1,526 |
| Aug 17, 2026 | 127.99 | 128.23 | 127.99 | 128.23 | 128.23 | 0.32% | 414 |
| Aug 14, 2026 | 127.77 | 127.83 | 127.77 | 127.83 | 127.83 | 1.11% | 272 |
| Aug 13, 2026 | 127.26 | 127.26 | 126.42 | 126.42 | 126.42 | -0.74% | 634 |
| Aug 12, 2026 | 127.76 | 128.10 | 127.37 | 127.37 | 127.37 | -0.65% | 1,112 |
| Aug 11, 2026 | 128.38 | 128.38 | 128.20 | 128.20 | 128.20 | 0.06% | 630 |
| Aug 10, 2026 | 128.08 | 128.48 | 127.91 | 128.12 | 128.12 | 0.44% | 1,675 |
| Aug 7, 2026 | 127.13 | 127.79 | 127.01 | 127.56 | 127.56 | 1.85% | 1,073 |
| Aug 6, 2026 | 126.26 | 127.10 | 125.24 | 125.24 | 125.24 | -0.36% | 2,296 |
| Aug 5, 2026 | 125.77 | 126.11 | 125.14 | 125.70 | 125.70 | 1.65% | 1,962 |
| Aug 4, 2026 | 121.22 | 123.65 | 121.22 | 123.65 | 123.65 | 3.32% | 954 |
| Aug 3, 2026 | 118.30 | 119.68 | 117.78 | 119.68 | 119.68 | 1.18% | 3,054 |
| Jul 31, 2026 | 119.20 | 119.20 | 117.13 | 118.28 | 118.28 | -0.87% | 1,701 |
| Jul 30, 2026 | 118.01 | 119.32 | 117.95 | 119.32 | 119.32 | 1.53% | 1,564 |
| Jul 29, 2026 | 117.20 | 119.21 | 116.65 | 117.53 | 117.53 | -2.35% | 2,506 |
| Jul 28, 2026 | 120.19 | 120.48 | 119.70 | 120.35 | 120.35 | -0.36% | 1,644 |
| Jul 27, 2026 | 122.45 | 122.45 | 120.43 | 120.79 | 120.79 | -0.77% | 1,488 |
| Jul 24, 2026 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | -0.23% | 276 |
| Jul 23, 2026 | 121.03 | 122.06 | 121.03 | 122.00 | 122.00 | 0.34% | 838 |
| Jul 22, 2026 | 122.07 | 122.07 | 121.56 | 121.59 | 121.59 | 0.94% | 2,766 |
| Jul 21, 2026 | 119.03 | 120.66 | 118.54 | 120.46 | 120.46 | 2.48% | 520 |
| Jul 20, 2026 | 117.90 | 117.90 | 117.46 | 117.55 | 117.55 | -0.56% | 2,187 |
| Jul 17, 2026 | 118.44 | 118.92 | 118.21 | 118.21 | 118.21 | -0.16% | 18,882 |
| Jul 16, 2026 | 119.65 | 119.65 | 118.39 | 118.39 | 118.39 | -1.78% | 441 |
| Jul 15, 2026 | 119.27 | 120.54 | 119.27 | 120.54 | 120.54 | -0.28% | 565 |
| Jul 14, 2026 | 121.64 | 121.64 | 120.55 | 120.88 | 120.88 | 1.26% | 1,642 |
| Jul 13, 2026 | 120.31 | 120.31 | 119.38 | 119.38 | 119.38 | -0.71% | 537 |
| Jul 10, 2026 | 120.34 | 120.34 | 120.23 | 120.23 | 120.23 | 0.15% | 384 |
| Jul 9, 2026 | 120.40 | 120.68 | 120.06 | 120.06 | 120.05 | 0.25% | 2,534 |