Canada markets closed

Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
35.41-0.50 (-1.39%)
At close: 04:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202435.3335.4735.2435.4135.417,500
Jun 13, 202436.0136.0135.7235.9135.9115,500
Jun 12, 202436.4336.4536.1136.2736.275,100
Jun 11, 202435.3935.6835.3935.5435.544,100
Jun 10, 202435.5235.7835.5235.7735.773,300
Jun 07, 202435.6935.8135.6935.8035.802,100
Jun 06, 202435.9436.0635.8635.9235.9221,200
Jun 05, 202435.6935.9735.6435.9735.975,900
Jun 04, 202435.3635.3735.2235.3635.3686,000
Jun 03, 202435.7335.7335.3735.5235.528,000
May 31, 202435.3835.4835.2235.4835.486,500
May 30, 202435.2135.3735.1835.1935.1910,500
May 29, 202435.1835.2035.0335.0435.0431,200
May 28, 202435.6935.7335.4535.6935.6955,700
May 24, 202435.4735.5835.4535.5835.582,000
May 23, 202435.2935.3834.9835.0135.01113,100
May 22, 202435.1635.2234.9535.0235.023,000
May 21, 202435.1935.3335.1835.2735.275,000
May 20, 202435.2735.2735.2035.2035.201,500
May 17, 202435.0335.1735.0135.0835.086,200
May 16, 202435.3135.3135.1135.1135.111,400
May 15, 202435.0835.4535.0635.4535.455,200
May 14, 202434.7734.8634.7134.8234.823,800
May 13, 202434.7234.7434.6434.6534.651,900
May 10, 202434.6934.7634.5834.7334.732,700
May 09, 202434.4734.6434.4234.5234.525,800
May 08, 202434.5234.5234.3534.4934.491,800
May 07, 202434.3934.4734.3034.4334.433,200
May 06, 202434.1634.3234.1634.3234.321,700
May 03, 202433.7934.0233.7933.8833.884,000
May 02, 202433.3633.6533.3633.6533.653,000
May 01, 202432.9933.2132.9533.0133.013,200
Apr 30, 202433.5733.5733.1033.1033.101,900
Apr 29, 202433.5833.6333.5833.6333.63400
Apr 26, 202433.5033.7633.5033.6033.605,600
Apr 25, 202433.1533.4433.1533.4433.441,900
Apr 24, 202433.6633.6633.4933.5033.503,000
Apr 23, 202433.2333.7133.2333.7133.713,200
Apr 22, 202432.8033.0732.8032.9432.944,700
Apr 19, 202432.9432.9432.6832.7032.702,600
Apr 18, 202433.0533.1832.8532.9032.904,300
Apr 17, 202432.9232.9432.8732.9432.943,300
Apr 16, 202432.9233.0832.8732.9332.934,400
Apr 15, 202433.5333.5333.3133.3133.311,100
Apr 12, 202433.4733.4733.2033.2133.211,900
Apr 11, 202433.7933.9833.6233.9133.915,100
Apr 10, 202433.6933.6933.6433.6833.682,900
Apr 09, 202434.0834.1034.0334.1034.101,500
Apr 08, 202434.3034.3934.2534.2534.256,600
Apr 05, 202433.9334.1333.9334.0534.054,500
Apr 04, 202434.3034.3933.8033.8233.824,500
Apr 03, 202433.9734.3333.9734.2234.222,000
Apr 02, 202434.1234.1434.0034.1334.135,400
Apr 01, 202434.3934.5234.2834.3734.371,600
Mar 28, 202434.5734.5734.4634.4634.461,500
Mar 27, 202434.5134.6834.4534.6834.683,200
Mar 26, 202434.5934.6534.4534.4534.454,200
Mar 25, 202434.3834.5834.3834.5234.525,100
Mar 22, 202434.5834.5834.4034.4034.403,600
Mar 21, 202434.6334.7334.5834.6334.632,800
Mar 20, 202434.1734.6134.1334.6034.605,000
Mar 19, 202433.9434.1633.9134.1634.161,700
Mar 18, 202434.0334.1333.9834.0634.063,300
Mar 18, 20240.088 Dividend
Mar 15, 202434.0934.1833.9734.0533.964,700
Mar 14, 202434.1734.1734.0134.0633.972,400
Mar 13, 202434.3334.3334.2234.2234.132,900
Mar 12, 202434.0134.3934.0134.3934.308,700
Mar 11, 202433.8833.9733.8133.9733.884,700
Mar 08, 202434.3434.3934.1134.1134.0263,400
Mar 07, 202434.1934.5334.1934.4634.3717,100
Mar 06, 202433.8734.0933.8733.9733.8838,100
Mar 05, 202433.7633.7633.5933.6233.534,100
Mar 04, 202433.8634.0433.8633.9533.8664,000
Mar 01, 202433.7333.9733.7333.8533.7644,300
Feb 29, 202433.7133.7133.5033.6833.5916,400
Feb 28, 202433.4733.7633.4733.5933.5012,700
Feb 27, 202433.8133.8133.6433.7033.6116,100
Feb 26, 202433.8033.9133.7333.7833.6918,900
Feb 23, 202433.7433.8533.6433.8033.7118,900
Feb 22, 202433.6233.6933.5733.6933.605,400
Feb 21, 202433.0233.1432.9233.1033.0116,900
Feb 20, 202433.0333.1533.0233.1033.0159,300
Feb 16, 202432.9333.1332.9332.9332.845,700
Feb 15, 202432.7633.0232.7333.0232.9313,200
Feb 14, 202432.2632.6132.2632.6032.5224,600
Feb 13, 202432.0732.1531.8531.8931.8113,600
Feb 12, 202432.5732.6832.5232.5432.469,500
Feb 09, 202432.3732.6832.3732.6532.5718,300
Feb 08, 202432.3132.3732.1732.3532.2732,800
Feb 07, 202432.3232.4432.3232.4232.348,600
Feb 06, 202432.1332.3132.1232.2532.1718,600
Feb 05, 202432.0732.1131.9731.9731.896,800
Feb 02, 202432.1832.2432.1432.2332.154,500
Feb 01, 202432.2732.5632.2332.5632.4838,600
Jan 31, 202432.5232.5932.1732.2532.176,500
Jan 30, 202432.2932.4332.2932.4332.356,900
Jan 29, 202432.0732.4032.0732.3832.305,600
Jan 26, 202432.1432.1832.0832.1732.097,200
Jan 25, 202432.0532.1432.0332.1432.067,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...