Invesco DWA Basic Materials Momentum ETF (PYZ) Historical Stock Data
113.62 ↑1.59 (1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PYZ is down -0.10% a day on average. There have been 13 days where Invesco DWA Basic Materials Momentum ETF closed green and 17 days where PYZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 113.66 | 113.62 | ↓$0.04 (-0.04%) | 113.47 | 114.11 | 3.73K |
| 2025-12-19 | 112.29 | 112.03 | ↓$0.26 (-0.23%) | 112.03 | 112.39 | 820 |
| 2025-12-18 | 111.04 | 110.40 | ↓$0.64 (-0.58%) | 110.38 | 111.20 | 1.75K |
| 2025-12-17 | 110.58 | 109.51 | ↓$1.07 (-0.97%) | 109.44 | 110.58 | 2.25K |
| 2025-12-16 | 109.14 | 109.53 | ↑$0.39 (0.36%) | 109.14 | 109.53 | 1.28K |
| 2025-12-15 | 111.04 | 109.91 | ↓$1.14 (-1.02%) | 109.91 | 111.04 | 1.30K |
| 2025-12-12 | 113.52 | 110.96 | ↓$2.56 (-2.26%) | 110.96 | 113.52 | 1.93K |
| 2025-12-11 | 108.13 | 112.72 | ↑$4.59 (4.24%) | 108.13 | 112.96 | 3.16K |
| 2025-12-10 | 107.08 | 108.38 | ↑$1.30 (1.21%) | 107.08 | 108.62 | 2.71K |
| 2025-12-09 | 107.36 | 106.97 | ↓$0.39 (-0.36%) | 106.97 | 107.36 | 616 |
| 2025-12-08 | 106.26 | 105.79 | ↓$0.48 (-0.45%) | 105.79 | 106.26 | 2.37K |
| 2025-12-05 | 108.29 | 107.31 | ↓$0.97 (-0.90%) | 107.31 | 108.29 | 2.98K |
| 2025-12-04 | 107.05 | 107.69 | ↑$0.64 (0.60%) | 107.03 | 108.03 | 2.03K |
| 2025-12-03 | 106.24 | 106.96 | ↑$0.72 (0.68%) | 106.24 | 107.14 | 1.95K |
| 2025-12-02 | 105.67 | 105.93 | ↑$0.26 (0.24%) | 105.64 | 106.26 | 1.61K |
| 2025-12-01 | 107.33 | 105.99 | ↓$1.34 (-1.25%) | 105.99 | 107.33 | 4.21K |
| 2025-11-28 | 106.86 | 107.16 | ↑$0.30 (0.28%) | 106.86 | 107.16 | 810 |
| 2025-11-26 | 104.42 | 105.53 | ↑$1.11 (1.07%) | 104.42 | 106.09 | 7.81K |
| 2025-11-25 | 102.04 | 103.78 | ↑$1.73 (1.70%) | 102.00 | 103.87 | 1.09K |
| 2025-11-24 | 101.05 | 101.70 | ↑$0.65 (0.65%) | 101.05 | 101.70 | 0.94K |
| 2025-11-21 | 97.09 | 99.28 | ↑$2.19 (2.26%) | 97.09 | 99.46 | 1.90K |
| 2025-11-20 | 102.23 | 97.42 | ↓$4.80 (-4.70%) | 97.42 | 102.23 | 1.83K |
| 2025-11-19 | 101.28 | 101.26 | ↓$0.02 (-0.02%) | 100.96 | 101.42 | 2.43K |
| 2025-11-18 | 100.73 | 100.61 | ↓$0.12 (-0.12%) | 99.46 | 101.05 | 1.70K |
| 2025-11-17 | 102.13 | 100.40 | ↓$1.73 (-1.70%) | 100.40 | 102.37 | 2.46K |
| 2025-11-14 | 102.12 | 102.50 | ↑$0.38 (0.37%) | 102.12 | 102.85 | 2.15K |
| 2025-11-13 | 105.37 | 103.14 | ↓$2.23 (-2.12%) | 103.14 | 105.37 | 1.53K |
| 2025-11-12 | 104.40 | 105.28 | ↑$0.88 (0.84%) | 104.40 | 105.83 | 2.22K |
| 2025-11-11 | 104.03 | 103.63 | ↓$0.40 (-0.38%) | 103.41 | 104.03 | 825 |
| 2025-11-10 | 104.43 | 104.14 | ↓$0.29 (-0.28%) | 103.12 | 104.79 | 4.40K |
Create an account or log in to view more rows.
$PYZ when's the offering?
$PYZ Bears get cremated today
$PYZ added
$PYZ Wish I shorted
$PYZ is it Monday yet?
$PYZ no wonder price closed that way
$PYZ beauty. Bag secured
$PYZ ready to explode
$PYZ This stock is the golden ticket.
$PYZ Short again!! 😀 😀