Invesco DWA Basic Materials Momentum ETF (PYZ) Historical Stock Data
92.37 ↓0.19 (-0.21%)
As of March 27, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, PYZ is up 0.17% a day on average. There have been 18 days where Invesco DWA Basic Materials Momentum ETF closed green and 12 days where PYZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 87.78 | 88.08 | ↑$0.30 (0.34%) | 87.78 | 88.08 | 381 |
2024-03-13 | 88.11 | 89.06 | ↑$0.95 (1.08%) | 88.11 | 89.28 | 1.74K |
2024-03-12 | 88.24 | 88.25 | ↑$0.01 (0.01%) | 88.24 | 88.35 | 2.80K |
2024-03-11 | 88.42 | 88.63 | ↑$0.21 (0.24%) | 88.14 | 88.63 | 1K |
2024-03-08 | 88.65 | 88.49 | ↓$0.16 (-0.18%) | 88.49 | 88.82 | 6.12K |
2024-03-07 | 88.91 | 88.69 | ↓$0.22 (-0.25%) | 88.45 | 88.91 | 2.08K |
2024-03-06 | 87.71 | 87.37 | ↓$0.34 (-0.39%) | 87.34 | 87.71 | 802 |
2024-03-05 | 87.43 | 86.92 | ↓$0.51 (-0.58%) | 86.92 | 87.54 | 2.56K |
2024-03-04 | 87.71 | 87.67 | ↓$0.04 (-0.05%) | 87.67 | 87.76 | 1.91K |
2024-03-01 | 87.58 | 87.30 | ↓$0.28 (-0.32%) | 87.30 | 87.58 | 747 |
2024-02-29 | 86.77 | 86.87 | ↑$0.11 (0.12%) | 86.77 | 87.07 | 2.40K |
2024-02-28 | 85.74 | 86.00 | ↑$0.26 (0.30%) | 85.74 | 86.37 | 1.92K |
2024-02-27 | 86.02 | 86.21 | ↑$0.19 (0.22%) | 86.02 | 86.28 | 18.97K |
2024-02-26 | 85.92 | 85.75 | ↓$0.17 (-0.20%) | 85.59 | 85.92 | 4.72K |
2024-02-23 | 85.76 | 86.04 | ↑$0.28 (0.33%) | 85.76 | 86.12 | 2.39K |
2024-02-22 | 85.47 | 85.57 | ↑$0.10 (0.11%) | 85.47 | 85.57 | 390 |
2024-02-21 | 84.63 | 84.78 | ↑$0.14 (0.17%) | 84.32 | 84.78 | 0.97K |
2024-02-20 | 84.60 | 84.27 | ↓$0.33 (-0.39%) | 84.27 | 84.60 | 1.12K |
2024-02-16 | 85.30 | 85.22 | ↓$0.08 (-0.09%) | 85.22 | 86.11 | 2.37K |
2024-02-15 | 84.86 | 85.55 | ↑$0.69 (0.81%) | 84.86 | 85.55 | 1.56K |
2024-02-14 | 82.10 | 82.59 | ↑$0.49 (0.60%) | 82.09 | 82.87 | 9.80K |
Create an account or log in to view more rows.
$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
$PYZ Bull trap