Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zacks Micro Cap Invesco ETF (NY: PZI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.65 17.65 17.65 17.65 0 +0.09(+0.51%)
Jan 30, 2019 17.57 17.60 17.48 17.56 1,102 +0.13(+0.74%)
Jan 29, 2019 17.43 17.43 17.43 17.43 13 +0.01(+0.06%)
Jan 28, 2019 17.32 17.42 17.32 17.42 445 -0.13(-0.74%)
Jan 25, 2019 17.55 17.55 17.55 17.55 100 +0.21(+1.21%)
Jan 24, 2019 17.24 17.34 17.24 17.34 4,106 +0.10(+0.58%)
Jan 23, 2019 17.28 17.28 17.23 17.23 413 -0.01(-0.09%)
Jan 22, 2019 17.49 17.49 17.25 17.25 631 -0.29(-1.65%)
Jan 18, 2019 17.57 17.57 17.50 17.54 600 +0.11(+0.64%)
Jan 17, 2019 17.22 17.43 17.21 17.43 1,466 +0.11(+0.65%)
Jan 16, 2019 17.32 17.32 17.32 17.32 27 +0.16(+0.90%)
Jan 15, 2019 17.16 17.16 17.16 17.16 280 +0.04(+0.21%)
Jan 14, 2019 17.19 17.19 17.02 17.12 1,686 -0.07(-0.41%)
Jan 11, 2019 17.20 17.23 17.20 17.20 300 -0.03(-0.18%)
Jan 10, 2019 17.05 17.23 17.05 17.23 320 -0.06(-0.36%)
Jan 09, 2019 17.29 17.29 17.29 17.29 56 +0.12(+0.70%)
Jan 08, 2019 17.17 17.17 17.17 17.17 2 +0.17(+1.03%)
Jan 07, 2019 16.70 17.03 16.57 17.00 11,456 +0.36(+2.13%)
Jan 04, 2019 16.50 16.64 16.50 16.64 500 +0.45(+2.79%)
Jan 03, 2019 16.28 16.28 16.19 16.19 336 -0.03(-0.21%)
Jan 02, 2019 16.18 16.26 16.14 16.22 1,544 +0.26(+1.65%)
Dec 31, 2018 15.90 16.01 15.89 15.96 2,600 -0.06(-0.37%)
Dec 28, 2018 15.83 16.07 15.83 16.02 3,800 +0.24(+1.55%)
Dec 27, 2018 15.86 15.86 15.78 15.78 200 -0.12(-0.75%)
Dec 26, 2018 15.45 15.90 15.45 15.90 4,230 +0.54(+3.48%)
Dec 24, 2018 15.67 15.67 15.36 15.36 1,200 -0.18(-1.16%)
Dec 21, 2018 15.90 15.90 15.54 15.54 800 -0.30(-1.88%)
Dec 20, 2018 15.96 15.99 15.76 15.84 2,555 -0.31(-1.93%)
Dec 19, 2018 16.34 16.53 16.15 16.15 1,707 -0.25(-1.49%)
Dec 18, 2018 16.68 16.68 16.38 16.39 392 -0.00(-0.02%)
Dec 17, 2018 16.79 16.81 16.40 16.40 5,487 -0.43(-2.54%)
Dec 14, 2018 16.91 16.92 16.82 16.82 2,300 -0.32(-1.87%)
Dec 13, 2018 17.33 17.33 17.00 17.15 15,547 -0.17(-0.95%)
Dec 12, 2018 17.46 17.46 17.31 17.31 875 +0.08(+0.47%)
Dec 11, 2018 17.23 17.23 17.23 17.23 235 -0.01(-0.06%)
Dec 10, 2018 17.21 17.24 17.21 17.24 492 -0.14(-0.81%)
Dec 07, 2018 17.30 17.38 17.29 17.38 1,500 -0.03(-0.17%)
Dec 06, 2018 17.39 17.41 17.39 17.41 624 -0.66(-3.65%)
Dec 04, 2018 18.25 18.25 18.06 18.07 5,100 -0.22(-1.20%)
Dec 03, 2018 18.28 18.29 18.28 18.29 1,589 +0.16(+0.88%)
Nov 30, 2018 18.17 18.17 18.13 18.13 300 -0.10(-0.55%)
Nov 29, 2018 18.23 18.23 18.23 18.23 106 -0.10(-0.57%)
Nov 28, 2018 17.97 18.33 17.92 18.33 6,485 +0.36(+2.00%)
Nov 27, 2018 17.91 17.97 17.91 17.97 420 -0.11(-0.61%)
Nov 26, 2018 18.01 18.09 18.01 18.09 1,618 +0.09(+0.47%)
Nov 23, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Nov 21, 2018 18.00 18.00 18.00 0 +0.15(+0.84%)
Nov 20, 2018 17.84 17.97 17.83 17.85 2,294 -0.27(-1.49%)
Nov 19, 2018 18.33 18.33 18.12 18.12 706 -0.11(-0.60%)
Nov 16, 2018 18.18 18.23 18.18 18.23 1,000 -0.07(-0.39%)
Nov 15, 2018 18.30 18.30 18.30 18.30 400 -0.03(-0.17%)
Nov 14, 2018 18.33 18.33 18.33 18.33 58 +0.00(+0.00%)
Nov 13, 2018 18.58 18.58 18.33 18.33 1,496 -0.25(-1.35%)
Nov 12, 2018 18.58 18.65 18.58 18.58 1,134 -0.10(-0.52%)
Nov 09, 2018 18.95 18.95 18.68 18.68 500 -0.31(-1.63%)
Nov 08, 2018 18.93 18.99 18.93 18.99 511 +0.04(+0.19%)
Nov 07, 2018 19.05 19.05 18.95 18.95 638 +0.25(+1.36%)
Nov 06, 2018 18.70 18.70 18.70 18.70 233 +0.00(+0.00%)
Nov 05, 2018 18.97 18.97 18.70 18.70 379 -0.03(-0.17%)
Nov 02, 2018 18.75 18.79 18.64 18.73 1,200 -0.05(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.