UK markets closed

Invesco DWA Basic Materials Momentum ETF (PYZ)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
89.40+0.72 (+0.81%)
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202489.4989.4089.4089.4089.40213
02 May 202487.7988.6887.5388.6888.683,100
01 May 202487.5188.3087.2187.6187.613,700
30 Apr 202488.3688.3687.4987.4987.49700
29 Apr 202488.5488.9988.5488.9988.99500
26 Apr 202488.1588.1588.1588.1588.15200
25 Apr 202487.1487.4086.5287.3687.361,600
24 Apr 202488.0688.0687.3087.8687.864,900
23 Apr 202488.2788.2788.2788.2788.27200
22 Apr 202488.9088.9088.4988.4988.497,200
19 Apr 202488.4888.4887.7788.2588.251,100
18 Apr 202488.8688.8688.0288.0288.02500
17 Apr 202488.4688.4688.0288.0288.02600
16 Apr 202488.6288.6288.0988.3788.371,700
15 Apr 202490.3490.6289.0789.0889.089,600
12 Apr 202491.0291.0289.1289.4089.408,400
11 Apr 202490.7091.3390.7091.2291.22700
10 Apr 202490.9891.8390.9891.1391.13900
09 Apr 202493.2393.2391.9692.8592.85900
08 Apr 202492.7892.9492.4092.4792.47800
05 Apr 202492.2092.5492.2092.5492.542,100
04 Apr 202493.8393.8392.1092.1092.106,100
03 Apr 202492.0993.2192.0993.2193.21700
02 Apr 202492.3492.3491.8392.2292.223,700
01 Apr 202492.9093.0092.7592.7592.753,300
28 Mar 202492.8192.9092.7992.9092.90700
27 Mar 202491.6292.5691.6292.5692.561,100
26 Mar 202490.6190.6190.6190.6190.61500
25 Mar 202490.4091.0690.4090.6190.61900
22 Mar 202490.6590.7690.5090.5290.522,300
21 Mar 202490.5191.1990.5191.0191.011,000
20 Mar 202489.0390.2289.0390.2290.221,800
19 Mar 202488.7988.8488.6688.6788.672,700
18 Mar 202489.1289.1288.4288.4288.42500
18 Mar 20240.211 Dividend
15 Mar 202487.9789.1287.9788.8988.681,600
14 Mar 202487.7888.0887.7888.0887.87400
13 Mar 202488.1189.2888.1189.0688.851,700
12 Mar 202488.2488.3688.2488.2588.042,800
11 Mar 202488.4288.6388.1488.6388.421,000
08 Mar 202488.6588.8288.4988.4988.286,100
07 Mar 202488.9188.9188.4588.6988.482,100
06 Mar 202487.7187.7187.3487.3787.16800
05 Mar 202487.4387.5486.9286.9286.712,600
04 Mar 202487.7188.0087.6787.6787.461,900
01 Mar 202487.5887.5887.3087.3087.09800
29 Feb 202486.7787.0786.7786.8786.662,400
28 Feb 202485.7486.3785.7486.0085.801,900
27 Feb 202486.0286.2886.0286.2186.0119,000
26 Feb 202485.9285.9285.5985.7585.554,700
23 Feb 202485.7686.1285.7686.0485.842,400
22 Feb 202485.4785.5785.4785.5785.37400
21 Feb 202484.6384.7884.3284.7884.581,000
20 Feb 202484.6084.6084.2784.2784.071,100
16 Feb 202485.3086.1185.2285.2285.022,400
15 Feb 202484.8685.5584.8685.5585.351,600
14 Feb 202482.1082.8782.0982.5982.399,800
13 Feb 202482.1182.1381.3681.4381.241,900
12 Feb 202483.3784.3483.3783.9283.724,800
09 Feb 202482.8782.8782.7482.8282.621,600
08 Feb 202482.1282.4382.1282.4082.2013,000
07 Feb 202481.8282.1381.8281.9881.791,300
06 Feb 202480.8080.9580.8080.9580.761,300
05 Feb 202480.0880.4379.6379.9479.754,000
02 Feb 202481.3781.8981.3781.8981.701,300
01 Feb 202481.7482.5781.7482.5782.372,000
31 Jan 202483.0783.3181.5281.5281.337,000
30 Jan 202482.5583.0582.5583.0582.852,700
29 Jan 202482.0482.7981.7982.7982.594,800
26 Jan 202481.8482.1981.8482.1981.992,500
25 Jan 202481.1981.7681.1981.7681.573,200
24 Jan 202482.2482.2481.0881.0880.893,400
23 Jan 202482.2582.6781.9082.0581.864,900
22 Jan 202481.1981.8881.1981.8881.69900
19 Jan 202480.5281.1080.0981.1080.914,500
18 Jan 202480.4080.8680.2580.8480.654,000
17 Jan 202480.1080.2780.0880.2680.072,700
16 Jan 202481.3581.3580.7780.9880.794,100
12 Jan 202482.6683.0281.5981.9681.775,200
11 Jan 202481.9082.1381.2782.1381.9420,200
10 Jan 202482.1282.2882.0382.2182.011,600
09 Jan 202482.3482.4882.0482.2482.044,600
08 Jan 202482.4983.5382.2083.5383.3311,600
05 Jan 202483.2783.2782.5282.6482.4410,700
04 Jan 202482.7882.7882.5182.5582.351,100
03 Jan 202483.5584.0083.0983.0982.891,200
02 Jan 202484.9285.5284.6785.0884.884,600
29 Dec 202386.2486.2485.5585.5585.351,200
28 Dec 202386.7287.0686.4186.4186.204,400
27 Dec 202387.1587.2886.8087.0586.842,000
26 Dec 202386.7187.2486.6687.1586.942,600
22 Dec 202385.9786.2585.9786.2586.057,000
21 Dec 202385.1885.5684.7485.5685.36800
20 Dec 202384.9986.1784.3484.3484.143,500
19 Dec 202385.1885.4785.0885.4785.271,900
18 Dec 202384.4384.4983.7283.7283.521,800
18 Dec 20230.42 Dividend
15 Dec 202384.7285.1384.5184.5383.911,100
14 Dec 202385.0585.0584.6284.7184.096,600
13 Dec 202380.0182.5480.0182.5481.933,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...