Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
114.39
+0.87 (0.77%)
At close: Oct 15, 2026, 4:00 PM EDT
114.53
+0.14 (0.12%)
After-hours: Oct 15, 2026, 4:15 PM EDT
PYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 113.86 | 114.39 | 113.86 | 114.39 | 114.39 | 0.77% | 461 |
| Oct 14, 2026 | 114.47 | 114.47 | 112.66 | 113.52 | 113.52 | -1.42% | 1,737 |
| Oct 13, 2026 | 115.07 | 115.16 | 113.88 | 115.16 | 115.16 | 0.49% | 1,202 |
| Oct 12, 2026 | 114.99 | 114.99 | 114.60 | 114.60 | 114.59 | -0.52% | 314 |
| Oct 9, 2026 | 115.60 | 115.91 | 115.13 | 115.19 | 115.19 | 0.49% | 1,022 |
| Oct 8, 2026 | 114.50 | 114.63 | 114.50 | 114.63 | 114.63 | 0.09% | 1,849 |
| Oct 7, 2026 | 115.33 | 115.33 | 114.53 | 114.53 | 114.53 | -1.97% | 1,241 |
| Oct 6, 2026 | 117.09 | 117.09 | 116.83 | 116.83 | 116.83 | 0.30% | 535 |
| Oct 5, 2026 | 116.21 | 117.20 | 116.05 | 116.48 | 116.48 | 1.35% | 3,411 |
| Oct 2, 2026 | 114.80 | 114.93 | 114.80 | 114.93 | 114.93 | 1.41% | 766 |
| Oct 1, 2026 | 111.48 | 113.34 | 111.41 | 113.34 | 113.34 | 0.21% | 7,223 |
| Sep 30, 2026 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -0.38% | 76 |
| Sep 29, 2026 | 112.99 | 113.53 | 112.99 | 113.53 | 113.53 | -0.42% | 342 |
| Sep 28, 2026 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | -1.80% | 729 |
| Sep 25, 2026 | 116.14 | 116.14 | 115.53 | 116.10 | 116.10 | 0.24% | 858 |
| Sep 24, 2026 | 115.65 | 115.85 | 115.51 | 115.82 | 115.82 | -0.86% | 4,266 |
| Sep 23, 2026 | 116.72 | 117.31 | 116.72 | 116.83 | 116.83 | -1.04% | 1,422 |
| Sep 22, 2026 | 117.07 | 118.06 | 117.07 | 118.06 | 118.06 | 1.18% | 1,041 |
| Sep 21, 2026 | 116.98 | 116.98 | 116.67 | 116.67 | 116.67 | -0.62% | 998 |
| Sep 18, 2026 | 117.11 | 117.55 | 117.02 | 117.55 | 117.40 | -1.22% | 965 |
| Sep 17, 2026 | 118.97 | 119.23 | 118.69 | 119.01 | 118.85 | 0.91% | 1,559 |
| Sep 16, 2026 | 119.23 | 119.23 | 117.93 | 117.93 | 117.78 | -0.11% | 523 |
| Sep 15, 2026 | 118.06 | 118.06 | 118.06 | 118.06 | 117.91 | 0.34% | 172 |
| Sep 14, 2026 | 118.46 | 118.46 | 117.67 | 117.67 | 117.52 | -2.83% | 3,763 |
| Sep 11, 2026 | 121.40 | 121.65 | 121.10 | 121.10 | 120.94 | -0.04% | 685 |
| Sep 10, 2026 | 121.93 | 122.50 | 121.09 | 121.14 | 120.98 | -2.43% | 5,956 |
| Sep 9, 2026 | 124.48 | 124.48 | 124.16 | 124.16 | 124.00 | -0.62% | 388 |
| Sep 8, 2026 | 125.86 | 125.92 | 124.94 | 124.94 | 124.77 | -0.18% | 1,537 |
| Sep 4, 2026 | 125.01 | 125.37 | 124.63 | 125.16 | 124.99 | 0.03% | 32,657 |
| Sep 3, 2026 | 125.08 | 125.38 | 125.01 | 125.12 | 124.96 | -0.17% | 1,146 |
| Sep 2, 2026 | 125.33 | 125.33 | 125.33 | 125.33 | 125.17 | 2.01% | 130 |
| Sep 1, 2026 | 122.26 | 123.30 | 122.26 | 122.87 | 122.71 | -0.73% | 1,647 |
| Aug 31, 2026 | 123.77 | 123.77 | 123.77 | 123.77 | 123.61 | -0.48% | 332 |
| Aug 28, 2026 | 124.36 | 124.36 | 124.36 | 124.36 | 124.20 | -1.09% | 357 |
| Aug 27, 2026 | 124.45 | 125.73 | 124.45 | 125.73 | 125.57 | 0.72% | 486 |
| Aug 26, 2026 | 124.83 | 124.83 | 124.82 | 124.82 | 124.66 | -0.01% | 882 |
| Aug 25, 2026 | 123.45 | 124.83 | 123.45 | 124.83 | 124.67 | 0.82% | 1,096 |
| Aug 24, 2026 | 124.16 | 124.16 | 123.49 | 123.82 | 123.66 | -0.87% | 633 |
| Aug 21, 2026 | 124.50 | 124.94 | 124.50 | 124.91 | 124.75 | 1.80% | 1,026 |
| Aug 20, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.54 | -1.16% | 132 |
| Aug 19, 2026 | 126.91 | 126.91 | 124.14 | 124.14 | 123.98 | -0.66% | 882 |
| Aug 18, 2026 | 125.63 | 125.63 | 124.95 | 124.96 | 124.80 | -2.55% | 1,526 |
| Aug 17, 2026 | 127.99 | 128.23 | 127.99 | 128.23 | 128.07 | 0.32% | 414 |
| Aug 14, 2026 | 127.77 | 127.83 | 127.77 | 127.83 | 127.66 | 1.11% | 272 |
| Aug 13, 2026 | 127.26 | 127.26 | 126.42 | 126.42 | 126.26 | -0.74% | 634 |
| Aug 12, 2026 | 127.76 | 128.10 | 127.37 | 127.37 | 127.20 | -0.65% | 1,112 |
| Aug 11, 2026 | 128.38 | 128.38 | 128.20 | 128.20 | 128.04 | 0.06% | 630 |
| Aug 10, 2026 | 128.08 | 128.48 | 127.91 | 128.12 | 127.96 | 0.44% | 1,675 |
| Aug 7, 2026 | 127.13 | 127.79 | 127.01 | 127.56 | 127.40 | 1.85% | 1,073 |
| Aug 6, 2026 | 126.26 | 127.10 | 125.24 | 125.24 | 125.08 | -0.36% | 2,296 |