Invesco DWA Consumer Cyclicals Momentum ETF (PEZ) Historical Stock Data
66.01 ↑0.01 (0.02%)
As of Market Close on August 5th, 2022.
Historical Data
In the past 30 trading days, PEZ is up 0.23% a day on average. There have been 19 days where Invesco DWA Consumer Cyclicals Momentum ETF closed green and 11 days where PEZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 65.88 | 66.01 | ↑$0.13 (0.20%) | 65.27 | 66.01 | 1.20K |
| 2022-08-04 | 65.99 | 66.00 | ↑$0.01 (0.02%) | 65.99 | 66.25 | 1.63K |
| 2022-08-03 | 66.17 | 66.04 | ↓$0.13 (-0.20%) | 66.04 | 66.37 | 2.12K |
| 2022-08-02 | 65.28 | 65.45 | ↑$0.17 (0.26%) | 65.28 | 66.04 | 1.20K |
| 2022-08-01 | 64.87 | 66.09 | ↑$1.22 (1.88%) | 64.87 | 66.09 | 3.09K |
| 2022-07-29 | 64.74 | 65.22 | ↑$0.48 (0.73%) | 64.74 | 65.36 | 815 |
| 2022-07-28 | 64.41 | 64.99 | ↑$0.58 (0.90%) | 63.74 | 64.99 | 2.13K |
| 2022-07-27 | 63.14 | 64.06 | ↑$0.92 (1.46%) | 63.14 | 64.33 | 1.60K |
| 2022-07-26 | 63.87 | 62.98 | ↓$0.89 (-1.39%) | 62.98 | 63.87 | 1.39K |
| 2022-07-25 | 64.59 | 64.66 | ↑$0.07 (0.11%) | 64.59 | 64.66 | 431 |
| 2022-07-22 | 64.95 | 64.70 | ↓$0.25 (-0.38%) | 64.67 | 65.48 | 2.40K |
| 2022-07-21 | 65.11 | 65.17 | ↑$0.06 (0.09%) | 64.70 | 65.27 | 3.25K |
| 2022-07-20 | 65.11 | 65.36 | ↑$0.25 (0.38%) | 64.84 | 65.36 | 626 |
| 2022-07-19 | 64.67 | 64.81 | ↑$0.14 (0.22%) | 63.56 | 64.81 | 1.05K |
| 2022-07-18 | 63.25 | 62.78 | ↓$0.47 (-0.74%) | 62.78 | 63.52 | 2.46K |
| 2022-07-15 | 62.53 | 62.39 | ↓$0.14 (-0.22%) | 62.34 | 62.53 | 3.47K |
| 2022-07-14 | 60.83 | 61.57 | ↑$0.74 (1.22%) | 60.83 | 61.57 | 3.74K |
| 2022-07-13 | 61.26 | 61.98 | ↑$0.72 (1.17%) | 61.26 | 62.29 | 3.90K |
| 2022-07-12 | 62.30 | 61.63 | ↓$0.67 (-1.08%) | 61.37 | 62.38 | 1.40K |
| 2022-07-11 | 62.10 | 61.80 | ↓$0.30 (-0.48%) | 61.80 | 62.10 | 733 |
| 2022-07-08 | 62.61 | 62.32 | ↓$0.29 (-0.46%) | 62.23 | 62.61 | 1.72K |
| 2022-07-07 | 61.94 | 62.60 | ↑$0.66 (1.07%) | 61.56 | 62.60 | 3.45K |
| 2022-07-06 | 60.86 | 61.10 | ↑$0.25 (0.41%) | 60.46 | 61.85 | 1.08K |
| 2022-07-05 | 60.59 | 61.92 | ↑$1.33 (2.20%) | 60.31 | 61.92 | 4.25K |
| 2022-07-01 | 60.87 | 61.13 | ↑$0.26 (0.43%) | 59.82 | 61.13 | 8.98K |
| 2022-06-30 | 60.36 | 60.72 | ↑$0.36 (0.60%) | 60.36 | 61.29 | 7.07K |
| 2022-06-29 | 62.64 | 61.80 | ↓$0.84 (-1.34%) | 61.43 | 62.64 | 2.39K |
| 2022-06-28 | 64.09 | 62.51 | ↓$1.58 (-2.47%) | 62.51 | 64.15 | 7.73K |
| 2022-06-27 | 64.04 | 63.81 | ↓$0.23 (-0.36%) | 63.81 | 64.13 | 2.69K |
| 2022-06-24 | 62.35 | 64.03 | ↑$1.68 (2.70%) | 62.35 | 64.03 | 5.50K |
Create an account or log in to view more rows.
$PEZ When in doubt...
$PEZ might see a whole 1% green
$PEZ must buyyy
$PEZ keep it going
$PEZ time will come
$PEZ let’s go baby!
$PEZ now is the time to slap that ask!!!
$PEZ what V recovery or fake pump
$PEZ check out the one month chart.
Perfect bull flag.
$PEZ buy the dip…smfh