Invesco DWA Consumer Cyclicals Momentum ETF (PEZ) Historical Stock Data
85.93 ↓0.79 (-0.91%)
As of April 3, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, PEZ is up 0.05% a day on average. There have been 15 days where Invesco DWA Consumer Cyclicals Momentum ETF closed green and 15 days where PEZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 92.66 | 94.65 | ↑$1.99 (2.15%) | 92.66 | 94.65 | 3.02K |
| 2024-03-19 | 91.54 | 92.79 | ↑$1.25 (1.36%) | 91.48 | 92.79 | 731 |
| 2024-03-18 | 91.00 | 91.70 | ↑$0.70 (0.77%) | 91.00 | 92.00 | 8.05K |
| 2024-03-15 | 90.92 | 91.45 | ↑$0.53 (0.58%) | 90.92 | 91.72 | 13.49K |
| 2024-03-14 | 91.25 | 91.20 | ↓$0.05 (-0.05%) | 91.13 | 91.66 | 9.15K |
| 2024-03-13 | 91.39 | 92.06 | ↑$0.67 (0.73%) | 91.39 | 92.66 | 15.37K |
| 2024-03-12 | 89.89 | 91.37 | ↑$1.49 (1.65%) | 89.89 | 91.65 | 10.06K |
| 2024-03-11 | 89.08 | 89.77 | ↑$0.68 (0.77%) | 89.08 | 89.92 | 783 |
| 2024-03-08 | 92.17 | 90.47 | ↓$1.70 (-1.84%) | 90.47 | 92.24 | 3.33K |
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