Invesco DWA Developed Markets Mom ETF (PIZ)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

35.68

-0.11

(-0.31%)

At close: 04:00PM EDT

Time period:

23 Jun 2023 - 23 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	35.52	35.68	35.36	35.68	35.68	102,100
20 Jun 2024	35.70	35.83	35.70	35.79	35.79	3,800
18 Jun 2024	35.65	35.90	35.62	35.90	35.90	8,500
17 Jun 2024	35.33	35.77	35.29	35.77	35.77	50,500
14 Jun 2024	35.33	35.47	35.24	35.41	35.41	7,500
13 Jun 2024	36.01	36.01	35.72	35.91	35.91	15,500
12 Jun 2024	36.43	36.45	36.11	36.27	36.27	5,100
11 Jun 2024	35.39	35.68	35.39	35.54	35.54	4,100
10 Jun 2024	35.52	35.78	35.52	35.77	35.77	3,300
07 Jun 2024	35.69	35.81	35.69	35.80	35.80	2,100
06 Jun 2024	35.94	36.06	35.86	35.92	35.92	21,200
05 Jun 2024	35.69	35.97	35.64	35.97	35.97	5,900
04 Jun 2024	35.36	35.37	35.22	35.36	35.36	86,000
03 Jun 2024	35.73	35.73	35.37	35.52	35.52	8,000
31 May 2024	35.38	35.48	35.22	35.48	35.48	6,500
30 May 2024	35.21	35.37	35.18	35.19	35.19	10,500
29 May 2024	35.18	35.20	35.03	35.04	35.04	31,200
28 May 2024	35.69	35.73	35.45	35.69	35.69	55,700
24 May 2024	35.47	35.58	35.45	35.58	35.58	2,000
23 May 2024	35.29	35.38	34.98	35.01	35.01	113,100
22 May 2024	35.16	35.22	34.95	35.02	35.02	3,000
21 May 2024	35.19	35.33	35.18	35.27	35.27	5,000
20 May 2024	35.27	35.27	35.20	35.20	35.20	1,500
17 May 2024	35.03	35.17	35.01	35.08	35.08	6,200
16 May 2024	35.31	35.31	35.11	35.11	35.11	1,400
15 May 2024	35.08	35.45	35.06	35.45	35.45	5,200
14 May 2024	34.77	34.86	34.71	34.82	34.82	3,800
13 May 2024	34.72	34.74	34.64	34.65	34.65	1,900
10 May 2024	34.69	34.76	34.58	34.73	34.73	2,700
09 May 2024	34.47	34.64	34.42	34.52	34.52	5,800
08 May 2024	34.52	34.52	34.35	34.49	34.49	1,800
07 May 2024	34.39	34.47	34.30	34.43	34.43	3,200
06 May 2024	34.16	34.32	34.16	34.32	34.32	1,700
03 May 2024	33.79	34.02	33.79	33.88	33.88	4,000
02 May 2024	33.36	33.65	33.36	33.65	33.65	3,000
01 May 2024	32.99	33.21	32.95	33.01	33.01	3,200
30 Apr 2024	33.57	33.57	33.10	33.10	33.10	1,900
29 Apr 2024	33.58	33.63	33.58	33.63	33.63	400
26 Apr 2024	33.50	33.76	33.50	33.60	33.60	5,600
25 Apr 2024	33.15	33.44	33.15	33.44	33.44	1,900
24 Apr 2024	33.66	33.66	33.49	33.50	33.50	3,000
23 Apr 2024	33.23	33.71	33.23	33.71	33.71	3,200
22 Apr 2024	32.80	33.07	32.80	32.94	32.94	4,700
19 Apr 2024	32.94	32.94	32.68	32.70	32.70	2,600
18 Apr 2024	33.05	33.18	32.85	32.90	32.90	4,300
17 Apr 2024	32.92	32.94	32.87	32.94	32.94	3,300
16 Apr 2024	32.92	33.08	32.87	32.93	32.93	4,400
15 Apr 2024	33.53	33.53	33.31	33.31	33.31	1,100
12 Apr 2024	33.47	33.47	33.20	33.21	33.21	1,900
11 Apr 2024	33.79	33.98	33.62	33.91	33.91	5,100
10 Apr 2024	33.69	33.69	33.64	33.68	33.68	2,900
09 Apr 2024	34.08	34.10	34.03	34.10	34.10	1,500
08 Apr 2024	34.30	34.39	34.25	34.25	34.25	6,600
05 Apr 2024	33.93	34.13	33.93	34.05	34.05	4,500
04 Apr 2024	34.30	34.39	33.80	33.82	33.82	4,500
03 Apr 2024	33.97	34.33	33.97	34.22	34.22	2,000
02 Apr 2024	34.12	34.14	34.00	34.13	34.13	5,400
01 Apr 2024	34.39	34.52	34.28	34.37	34.37	1,600
28 Mar 2024	34.57	34.57	34.46	34.46	34.46	1,500
27 Mar 2024	34.51	34.68	34.45	34.68	34.68	3,200
26 Mar 2024	34.59	34.65	34.45	34.45	34.45	4,200
25 Mar 2024	34.38	34.58	34.38	34.52	34.52	5,100
22 Mar 2024	34.58	34.58	34.40	34.40	34.40	3,600
21 Mar 2024	34.63	34.73	34.58	34.63	34.63	2,800
20 Mar 2024	34.17	34.61	34.13	34.60	34.60	5,000
19 Mar 2024	33.94	34.16	33.91	34.16	34.16	1,700
18 Mar 2024	34.03	34.13	33.98	34.06	34.06	3,300
18 Mar 2024	0.088 Dividend
15 Mar 2024	34.09	34.18	33.97	34.05	33.96	4,700
14 Mar 2024	34.17	34.17	34.01	34.06	33.97	2,400
13 Mar 2024	34.33	34.33	34.22	34.22	34.13	2,900
12 Mar 2024	34.01	34.39	34.01	34.39	34.30	8,700
11 Mar 2024	33.88	33.97	33.81	33.97	33.88	4,700
08 Mar 2024	34.34	34.39	34.11	34.11	34.02	63,400
07 Mar 2024	34.19	34.53	34.19	34.46	34.37	17,100
06 Mar 2024	33.87	34.09	33.87	33.97	33.88	38,100
05 Mar 2024	33.76	33.76	33.59	33.62	33.53	4,100
04 Mar 2024	33.86	34.04	33.86	33.95	33.86	64,000
01 Mar 2024	33.73	33.97	33.73	33.85	33.76	44,300
29 Feb 2024	33.71	33.71	33.50	33.68	33.59	16,400
28 Feb 2024	33.47	33.76	33.47	33.59	33.50	12,700
27 Feb 2024	33.81	33.81	33.64	33.70	33.61	16,100
26 Feb 2024	33.80	33.91	33.73	33.78	33.69	18,900
23 Feb 2024	33.74	33.85	33.64	33.80	33.71	18,900
22 Feb 2024	33.62	33.69	33.57	33.69	33.60	5,400
21 Feb 2024	33.02	33.14	32.92	33.10	33.01	16,900
20 Feb 2024	33.03	33.15	33.02	33.10	33.01	59,300
16 Feb 2024	32.93	33.13	32.93	32.93	32.84	5,700
15 Feb 2024	32.76	33.02	32.73	33.02	32.93	13,200
14 Feb 2024	32.26	32.61	32.26	32.60	32.52	24,600
13 Feb 2024	32.07	32.15	31.85	31.89	31.81	13,600
12 Feb 2024	32.57	32.68	32.52	32.54	32.46	9,500
09 Feb 2024	32.37	32.68	32.37	32.65	32.57	18,300
08 Feb 2024	32.31	32.37	32.17	32.35	32.27	32,800
07 Feb 2024	32.32	32.44	32.32	32.42	32.34	8,600
06 Feb 2024	32.13	32.31	32.12	32.25	32.17	18,600
05 Feb 2024	32.07	32.11	31.97	31.97	31.89	6,800
02 Feb 2024	32.18	32.24	32.14	32.23	32.15	4,500
01 Feb 2024	32.27	32.56	32.23	32.56	32.48	38,600
31 Jan 2024	32.52	32.59	32.17	32.25	32.17	6,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,237.72-34.74(-0.42%)

FTSE 25020,442.35-56.35(-0.27%)

AIM772.57+0.19(+0.02%)

GBP/EUR1.1822+0.0000(+0.00%)

GBP/USD1.2647-0.0013(-0.10%)

Bitcoin GBP50,644.25-145.76(-0.29%)

Invesco DWA Developed Markets Mom ETF (PIZ)

FTSE 100
8,237.72
-34.74(-0.42%)

FTSE 250
20,442.35
-56.35(-0.27%)

AIM
772.57
+0.19(+0.02%)

GBP/EUR
1.1822
+0.0000(+0.00%)

GBP/USD
1.2647
-0.0013(-0.10%)

Bitcoin GBP
50,644.25
-145.76(-0.29%)