Invesco DWA Consumer Cyclicals Momentum ETF (PEZ) Historical Stock Data
91.67 ↑1.76 (1.96%)
As of May 2, 2024, 2:20pm EST.
Historical Data
In the past 30 trading days, PEZ is up 0.00% a day on average. There have been 14 days where Invesco DWA Consumer Cyclicals Momentum ETF closed green and 16 days where PEZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 90.79 | 91.67 | ↑$0.88 (0.97%) | 90.79 | 91.67 | 32.57K |
| 2024-05-01 | 89.10 | 89.91 | ↑$0.81 (0.91%) | 88.85 | 90.30 | 6.60K |
| 2024-04-30 | 91.58 | 90.07 | ↓$1.51 (-1.65%) | 90.07 | 91.58 | 3.75K |
| 2024-04-29 | 92.36 | 92.23 | ↓$0.13 (-0.14%) | 91.75 | 92.39 | 1.10K |
| 2024-04-26 | 90.84 | 91.62 | ↑$0.78 (0.86%) | 90.84 | 91.94 | 2.50K |
| 2024-04-25 | 87.82 | 89.73 | ↑$1.91 (2.17%) | 87.82 | 89.77 | 1.76K |
| 2024-04-24 | 90.64 | 89.39 | ↓$1.25 (-1.38%) | 89.38 | 90.64 | 1.80K |
| 2024-04-23 | 87.65 | 89.89 | ↑$2.25 (2.56%) | 87.53 | 89.97 | 5.30K |
| 2024-04-22 | 86.70 | 87.19 | ↑$0.49 (0.56%) | 86.70 | 87.65 | 2.86K |
| 2024-04-19 | 86.03 | 85.93 | ↓$0.10 (-0.12%) | 85.78 | 86.03 | 1.18K |
| 2024-04-18 | 88.00 | 86.72 | ↓$1.28 (-1.45%) | 86.36 | 88.00 | 4.51K |
| 2024-04-17 | 87.56 | 86.98 | ↓$0.58 (-0.66%) | 86.98 | 87.56 | 2.18K |
| 2024-04-16 | 87.22 | 88.13 | ↑$0.91 (1.04%) | 87.22 | 88.31 | 22.66K |
| 2024-04-15 | 89.72 | 88.51 | ↓$1.21 (-1.35%) | 88.24 | 89.87 | 4.84K |
| 2024-04-12 | 91.05 | 89.82 | ↓$1.23 (-1.35%) | 89.48 | 91.05 | 5.35K |
| 2024-04-11 | 90.89 | 91.38 | ↑$0.50 (0.55%) | 90.57 | 91.49 | 5.86K |
| 2024-04-10 | 91.08 | 90.62 | ↓$0.46 (-0.51%) | 90.44 | 91.08 | 2.90K |
| 2024-04-09 | 91.76 | 92.40 | ↑$0.64 (0.70%) | 91.55 | 92.40 | 3.14K |
| 2024-04-08 | 93.71 | 93.56 | ↓$0.16 (-0.17%) | 93.56 | 93.93 | 1.69K |
| 2024-04-05 | 93.48 | 93.72 | ↑$0.24 (0.26%) | 93.48 | 93.86 | 5.01K |
| 2024-04-04 | 94.92 | 92.76 | ↓$2.16 (-2.27%) | 92.76 | 94.92 | 1.48K |
| 2024-04-03 | 94.52 | 94.27 | ↓$0.25 (-0.27%) | 94.18 | 94.52 | 6.70K |
| 2024-04-02 | 92.97 | 93.55 | ↑$0.58 (0.63%) | 92.77 | 93.55 | 3.68K |
| 2024-04-01 | 96.51 | 96.24 | ↓$0.27 (-0.28%) | 96.14 | 96.51 | 1.41K |
| 2024-03-28 | 96.33 | 96.54 | ↑$0.22 (0.22%) | 96.11 | 96.54 | 3.43K |
| 2024-03-27 | 95.60 | 95.75 | ↑$0.16 (0.16%) | 95.21 | 95.75 | 2.83K |
| 2024-03-26 | 95.30 | 94.97 | ↓$0.33 (-0.35%) | 94.97 | 95.35 | 2.62K |
| 2024-03-25 | 95.28 | 94.54 | ↓$0.74 (-0.78%) | 94.54 | 95.28 | 13.68K |
| 2024-03-22 | 95.23 | 95.13 | ↓$0.09 (-0.10%) | 94.95 | 95.51 | 18.08K |
| 2024-03-21 | 94.89 | 96.15 | ↑$1.26 (1.33%) | 94.89 | 96.23 | 7.21K |
Create an account or log in to view more rows.
$PEZ MACD turned bullish
$PEZ Don't like that...
$PEZ it begins tomorrow
$PEZ Mindset is key
$PEZ Exciting times ahead people.
$PEZ power hour will be fucking crazy
$PEZ bull flag
breakout!
$PEZ holding and buying these dips is so easy.
$PEZ I like it
$PEZ breaking out of this wedge sooner than later