Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 89.49 | 89.40 | 89.40 | 89.40 | 89.40 | 213 |
| May 02, 2024 | 87.79 | 88.68 | 87.53 | 88.68 | 88.68 | 3,100 |
| May 01, 2024 | 87.51 | 88.30 | 87.21 | 87.61 | 87.61 | 3,700 |
| Apr 30, 2024 | 88.36 | 88.36 | 87.49 | 87.49 | 87.49 | 700 |
| Apr 29, 2024 | 88.54 | 88.99 | 88.54 | 88.99 | 88.99 | 500 |
| Apr 26, 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | 200 |
| Apr 25, 2024 | 87.14 | 87.40 | 86.52 | 87.36 | 87.36 | 1,600 |
| Apr 24, 2024 | 88.06 | 88.06 | 87.30 | 87.86 | 87.86 | 4,900 |
| Apr 23, 2024 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 200 |
| Apr 22, 2024 | 88.90 | 88.90 | 88.49 | 88.49 | 88.49 | 7,200 |
| Apr 19, 2024 | 88.48 | 88.48 | 87.77 | 88.25 | 88.25 | 1,100 |
| Apr 18, 2024 | 88.86 | 88.86 | 88.02 | 88.02 | 88.02 | 500 |
| Apr 17, 2024 | 88.46 | 88.46 | 88.02 | 88.02 | 88.02 | 600 |
| Apr 16, 2024 | 88.62 | 88.62 | 88.09 | 88.37 | 88.37 | 1,700 |
| Apr 15, 2024 | 90.34 | 90.62 | 89.07 | 89.08 | 89.08 | 9,600 |
| Apr 12, 2024 | 91.02 | 91.02 | 89.12 | 89.40 | 89.40 | 8,400 |
| Apr 11, 2024 | 90.70 | 91.33 | 90.70 | 91.22 | 91.22 | 700 |
| Apr 10, 2024 | 90.98 | 91.83 | 90.98 | 91.13 | 91.13 | 900 |
| Apr 09, 2024 | 93.23 | 93.23 | 91.96 | 92.85 | 92.85 | 900 |
| Apr 08, 2024 | 92.78 | 92.94 | 92.40 | 92.47 | 92.47 | 800 |
| Apr 05, 2024 | 92.20 | 92.54 | 92.20 | 92.54 | 92.54 | 2,100 |
| Apr 04, 2024 | 93.83 | 93.83 | 92.10 | 92.10 | 92.10 | 6,100 |
| Apr 03, 2024 | 92.09 | 93.21 | 92.09 | 93.21 | 93.21 | 700 |
| Apr 02, 2024 | 92.34 | 92.34 | 91.83 | 92.22 | 92.22 | 3,700 |
| Apr 01, 2024 | 92.90 | 93.00 | 92.75 | 92.75 | 92.75 | 3,300 |
| Mar 28, 2024 | 92.81 | 92.90 | 92.79 | 92.90 | 92.90 | 700 |
| Mar 27, 2024 | 91.62 | 92.56 | 91.62 | 92.56 | 92.56 | 1,100 |
| Mar 26, 2024 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | 500 |
| Mar 25, 2024 | 90.40 | 91.06 | 90.40 | 90.61 | 90.61 | 900 |
| Mar 22, 2024 | 90.65 | 90.76 | 90.50 | 90.52 | 90.52 | 2,300 |
| Mar 21, 2024 | 90.51 | 91.19 | 90.51 | 91.01 | 91.01 | 1,000 |
| Mar 20, 2024 | 89.03 | 90.22 | 89.03 | 90.22 | 90.22 | 1,800 |
| Mar 19, 2024 | 88.79 | 88.84 | 88.66 | 88.67 | 88.67 | 2,700 |
| Mar 18, 2024 | 89.12 | 89.12 | 88.42 | 88.42 | 88.42 | 500 |
| Mar 18, 2024 | 0.211 Dividend | |||||
| Mar 15, 2024 | 87.97 | 89.12 | 87.97 | 88.89 | 88.68 | 1,600 |
| Mar 14, 2024 | 87.78 | 88.08 | 87.78 | 88.08 | 87.87 | 400 |
| Mar 13, 2024 | 88.11 | 89.28 | 88.11 | 89.06 | 88.85 | 1,700 |
| Mar 12, 2024 | 88.24 | 88.36 | 88.24 | 88.25 | 88.04 | 2,800 |
| Mar 11, 2024 | 88.42 | 88.63 | 88.14 | 88.63 | 88.42 | 1,000 |
| Mar 08, 2024 | 88.65 | 88.82 | 88.49 | 88.49 | 88.28 | 6,100 |
| Mar 07, 2024 | 88.91 | 88.91 | 88.45 | 88.69 | 88.48 | 2,100 |
| Mar 06, 2024 | 87.71 | 87.71 | 87.34 | 87.37 | 87.16 | 800 |
| Mar 05, 2024 | 87.43 | 87.54 | 86.92 | 86.92 | 86.71 | 2,600 |
| Mar 04, 2024 | 87.71 | 88.00 | 87.67 | 87.67 | 87.46 | 1,900 |
| Mar 01, 2024 | 87.58 | 87.58 | 87.30 | 87.30 | 87.09 | 800 |
| Feb 29, 2024 | 86.77 | 87.07 | 86.77 | 86.87 | 86.66 | 2,400 |
| Feb 28, 2024 | 85.74 | 86.37 | 85.74 | 86.00 | 85.80 | 1,900 |
| Feb 27, 2024 | 86.02 | 86.28 | 86.02 | 86.21 | 86.01 | 19,000 |
| Feb 26, 2024 | 85.92 | 85.92 | 85.59 | 85.75 | 85.55 | 4,700 |
| Feb 23, 2024 | 85.76 | 86.12 | 85.76 | 86.04 | 85.84 | 2,400 |
| Feb 22, 2024 | 85.47 | 85.57 | 85.47 | 85.57 | 85.37 | 400 |
| Feb 21, 2024 | 84.63 | 84.78 | 84.32 | 84.78 | 84.58 | 1,000 |
| Feb 20, 2024 | 84.60 | 84.60 | 84.27 | 84.27 | 84.07 | 1,100 |
| Feb 16, 2024 | 85.30 | 86.11 | 85.22 | 85.22 | 85.02 | 2,400 |
| Feb 15, 2024 | 84.86 | 85.55 | 84.86 | 85.55 | 85.35 | 1,600 |
| Feb 14, 2024 | 82.10 | 82.87 | 82.09 | 82.59 | 82.39 | 9,800 |
| Feb 13, 2024 | 82.11 | 82.13 | 81.36 | 81.43 | 81.24 | 1,900 |
| Feb 12, 2024 | 83.37 | 84.34 | 83.37 | 83.92 | 83.72 | 4,800 |
| Feb 09, 2024 | 82.87 | 82.87 | 82.74 | 82.82 | 82.62 | 1,600 |
| Feb 08, 2024 | 82.12 | 82.43 | 82.12 | 82.40 | 82.20 | 13,000 |
| Feb 07, 2024 | 81.82 | 82.13 | 81.82 | 81.98 | 81.79 | 1,300 |
| Feb 06, 2024 | 80.80 | 80.95 | 80.80 | 80.95 | 80.76 | 1,300 |
| Feb 05, 2024 | 80.08 | 80.43 | 79.63 | 79.94 | 79.75 | 4,000 |
| Feb 02, 2024 | 81.37 | 81.89 | 81.37 | 81.89 | 81.70 | 1,300 |
| Feb 01, 2024 | 81.74 | 82.57 | 81.74 | 82.57 | 82.37 | 2,000 |
| Jan 31, 2024 | 83.07 | 83.31 | 81.52 | 81.52 | 81.33 | 7,000 |
| Jan 30, 2024 | 82.55 | 83.05 | 82.55 | 83.05 | 82.85 | 2,700 |
| Jan 29, 2024 | 82.04 | 82.79 | 81.79 | 82.79 | 82.59 | 4,800 |
| Jan 26, 2024 | 81.84 | 82.19 | 81.84 | 82.19 | 81.99 | 2,500 |
| Jan 25, 2024 | 81.19 | 81.76 | 81.19 | 81.76 | 81.57 | 3,200 |
| Jan 24, 2024 | 82.24 | 82.24 | 81.08 | 81.08 | 80.89 | 3,400 |
| Jan 23, 2024 | 82.25 | 82.67 | 81.90 | 82.05 | 81.86 | 4,900 |
| Jan 22, 2024 | 81.19 | 81.88 | 81.19 | 81.88 | 81.69 | 900 |
| Jan 19, 2024 | 80.52 | 81.10 | 80.09 | 81.10 | 80.91 | 4,500 |
| Jan 18, 2024 | 80.40 | 80.86 | 80.25 | 80.84 | 80.65 | 4,000 |
| Jan 17, 2024 | 80.10 | 80.27 | 80.08 | 80.26 | 80.07 | 2,700 |
| Jan 16, 2024 | 81.35 | 81.35 | 80.77 | 80.98 | 80.79 | 4,100 |
| Jan 12, 2024 | 82.66 | 83.02 | 81.59 | 81.96 | 81.77 | 5,200 |
| Jan 11, 2024 | 81.90 | 82.13 | 81.27 | 82.13 | 81.94 | 20,200 |
| Jan 10, 2024 | 82.12 | 82.28 | 82.03 | 82.21 | 82.01 | 1,600 |
| Jan 09, 2024 | 82.34 | 82.48 | 82.04 | 82.24 | 82.04 | 4,600 |
| Jan 08, 2024 | 82.49 | 83.53 | 82.20 | 83.53 | 83.33 | 11,600 |
| Jan 05, 2024 | 83.27 | 83.27 | 82.52 | 82.64 | 82.44 | 10,700 |
| Jan 04, 2024 | 82.78 | 82.78 | 82.51 | 82.55 | 82.35 | 1,100 |
| Jan 03, 2024 | 83.55 | 84.00 | 83.09 | 83.09 | 82.89 | 1,200 |
| Jan 02, 2024 | 84.92 | 85.52 | 84.67 | 85.08 | 84.88 | 4,600 |
| Dec 29, 2023 | 86.24 | 86.24 | 85.55 | 85.55 | 85.35 | 1,200 |
| Dec 28, 2023 | 86.72 | 87.06 | 86.41 | 86.41 | 86.20 | 4,400 |
| Dec 27, 2023 | 87.15 | 87.28 | 86.80 | 87.05 | 86.84 | 2,000 |
| Dec 26, 2023 | 86.71 | 87.24 | 86.66 | 87.15 | 86.94 | 2,600 |
| Dec 22, 2023 | 85.97 | 86.25 | 85.97 | 86.25 | 86.05 | 7,000 |
| Dec 21, 2023 | 85.18 | 85.56 | 84.74 | 85.56 | 85.36 | 800 |
| Dec 20, 2023 | 84.99 | 86.17 | 84.34 | 84.34 | 84.14 | 3,500 |
| Dec 19, 2023 | 85.18 | 85.47 | 85.08 | 85.47 | 85.27 | 1,900 |
| Dec 18, 2023 | 84.43 | 84.49 | 83.72 | 83.72 | 83.52 | 1,800 |
| Dec 18, 2023 | 0.42 Dividend | |||||
| Dec 15, 2023 | 84.72 | 85.13 | 84.51 | 84.53 | 83.91 | 1,100 |
| Dec 14, 2023 | 85.05 | 85.05 | 84.62 | 84.71 | 84.09 | 6,600 |
| Dec 13, 2023 | 80.01 | 82.54 | 80.01 | 82.54 | 81.93 | 3,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.