Invesco DWA Basic Materials Momentum ETF (PYZ) Historical Stock Data
88.15 ↑0.79 (0.90%)
As of April 25, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, PYZ is down -0.11% a day on average. There have been 14 days where Invesco DWA Basic Materials Momentum ETF closed green and 16 days where PYZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 88.15 | 88.15 | ↑$0.00 (0.00%) | 88.15 | 88.15 | 195 |
| 2024-04-25 | 87.40 | 87.36 | ↓$0.04 (-0.05%) | 87.36 | 87.40 | 1.59K |
| 2024-04-24 | 87.51 | 87.86 | ↑$0.35 (0.40%) | 87.30 | 87.86 | 4.89K |
| 2024-04-23 | 88.27 | 88.27 | ↑$0.00 (0.00%) | 88.27 | 88.27 | 155 |
| 2024-04-22 | 88.90 | 88.49 | ↓$0.41 (-0.46%) | 88.49 | 88.90 | 7.24K |
| 2024-04-19 | 88.48 | 88.25 | ↓$0.23 (-0.26%) | 87.77 | 88.48 | 1.13K |
| 2024-04-18 | 88.86 | 88.02 | ↓$0.84 (-0.95%) | 88.02 | 88.86 | 487 |
| 2024-04-17 | 88.46 | 88.02 | ↓$0.44 (-0.50%) | 88.02 | 88.46 | 586 |
| 2024-04-16 | 88.62 | 88.37 | ↓$0.25 (-0.28%) | 88.09 | 88.62 | 1.71K |
| 2024-04-15 | 90.34 | 89.08 | ↓$1.26 (-1.40%) | 89.07 | 90.62 | 9.63K |
| 2024-04-12 | 91.02 | 89.40 | ↓$1.62 (-1.78%) | 89.12 | 91.02 | 8.39K |
| 2024-04-11 | 90.70 | 91.22 | ↑$0.52 (0.58%) | 90.70 | 91.33 | 707 |
| 2024-04-10 | 90.98 | 91.13 | ↑$0.15 (0.16%) | 90.98 | 91.83 | 0.91K |
| 2024-04-09 | 93.23 | 92.85 | ↓$0.38 (-0.41%) | 91.96 | 93.23 | 851 |
| 2024-04-08 | 92.78 | 92.47 | ↓$0.31 (-0.33%) | 92.40 | 92.78 | 1.06K |
| 2024-04-05 | 92.20 | 92.54 | ↑$0.34 (0.36%) | 92.20 | 92.54 | 2.16K |
| 2024-04-04 | 93.83 | 92.10 | ↓$1.73 (-1.84%) | 92.10 | 93.83 | 6.13K |
| 2024-04-03 | 92.82 | 93.21 | ↑$0.39 (0.42%) | 92.82 | 93.21 | 727 |
| 2024-04-02 | 92.34 | 92.22 | ↓$0.12 (-0.13%) | 91.83 | 92.34 | 3.68K |
| 2024-04-01 | 92.90 | 92.75 | ↓$0.15 (-0.16%) | 92.75 | 93.00 | 3.25K |
| 2024-03-28 | 92.81 | 92.90 | ↑$0.09 (0.10%) | 92.79 | 92.90 | 683 |
| 2024-03-27 | 91.62 | 92.56 | ↑$0.94 (1.03%) | 91.62 | 92.56 | 1.07K |
| 2024-03-26 | 90.61 | 90.61 | ↑$0.00 (0.00%) | 90.61 | 90.61 | 504 |
| 2024-03-25 | 90.40 | 90.61 | ↑$0.21 (0.23%) | 90.40 | 91.06 | 0.91K |
| 2024-03-22 | 90.56 | 90.52 | ↓$0.04 (-0.04%) | 90.50 | 90.76 | 2.26K |
| 2024-03-21 | 90.51 | 91.01 | ↑$0.50 (0.55%) | 90.51 | 91.19 | 0.95K |
| 2024-03-20 | 89.03 | 90.22 | ↑$1.19 (1.34%) | 89.03 | 90.22 | 1.84K |
| 2024-03-19 | 88.69 | 88.67 | ↓$0.02 (-0.02%) | 88.66 | 88.78 | 2.54K |
| 2024-03-18 | 89.12 | 88.42 | ↓$0.70 (-0.79%) | 88.42 | 89.12 | 485 |
| 2024-03-15 | 87.97 | 88.89 | ↑$0.92 (1.04%) | 87.97 | 89.12 | 1.27K |
Create an account or log in to view more rows.
$PYZ is anyone really buying this shit
$PYZ Ride this train. You won't regret.
$PYZ the end is near
$PYZ the best advice has been no stop losses. Would have cost a fortune!!!
$PYZ up we go
$PYZ what V recovery or fake pump
$PYZ beauty. Bag secured
$PYZ added more calls on that drop
$PYZ Not Selling
Hodling for thousands!
$PYZ hot trash