Skip to main content

DWA Basic Materials Momentum Invesco ETF (NQ: PYZ )

87.14 +0.11 (+0.13%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 77.93 78.52 77.93 78.07 5,314 -0.17(-0.21%)
Oct 28, 2022 78.05 78.43 77.00 78.24 9,587 +0.05(+0.06%)
Oct 27, 2022 79.04 79.12 77.76 78.19 12,147 -0.01(-0.01%)
Oct 26, 2022 78.41 79.57 77.83 78.20 13,920 +0.09(+0.11%)
Oct 25, 2022 75.90 78.18 75.83 78.11 11,901 +1.59(+2.07%)
Oct 24, 2022 76.70 76.89 75.75 76.52 12,236 -0.28(-0.37%)
Oct 21, 2022 74.09 76.81 73.89 76.81 13,183 +3.39(+4.62%)
Oct 20, 2022 73.55 75.21 73.31 73.42 7,683 -0.18(-0.24%)
Oct 19, 2022 73.73 74.45 73.00 73.59 6,621 -1.10(-1.47%)
Oct 18, 2022 74.81 75.46 74.08 74.69 4,429 +1.63(+2.23%)
Oct 17, 2022 72.56 73.43 72.56 73.06 8,972 +2.17(+3.05%)
Oct 14, 2022 73.89 74.09 70.79 70.90 14,048 -2.69(-3.66%)
Oct 13, 2022 69.70 73.95 69.32 73.59 12,771 +2.21(+3.10%)
Oct 12, 2022 71.58 71.79 71.03 71.38 10,382 -0.62(-0.87%)
Oct 11, 2022 72.10 73.05 71.38 72.00 6,531 -0.75(-1.03%)
Oct 10, 2022 72.11 73.02 72.11 72.75 9,096 +1.13(+1.57%)
Oct 07, 2022 72.60 72.65 71.35 71.62 12,853 -1.80(-2.46%)
Oct 06, 2022 73.40 74.44 73.40 73.43 7,506 -0.45(-0.61%)
Oct 05, 2022 73.48 74.39 72.95 73.88 7,413 -0.69(-0.93%)
Oct 04, 2022 73.12 74.63 73.12 74.57 3,322 +3.05(+4.26%)
Oct 03, 2022 69.30 71.87 69.30 71.53 8,945 +3.12(+4.55%)
Sep 30, 2022 68.40 69.42 68.02 68.41 16,054 -0.18(-0.26%)
Sep 29, 2022 69.39 69.39 67.95 68.59 15,923 -1.74(-2.47%)
Sep 28, 2022 68.71 70.64 68.57 70.33 17,241 +1.88(+2.75%)
Sep 27, 2022 68.53 69.30 67.79 68.44 12,679 +0.84(+1.25%)
Sep 26, 2022 68.30 69.81 67.51 67.60 14,954 -1.19(-1.73%)
Sep 23, 2022 69.72 69.72 68.02 68.79 10,940 -2.56(-3.59%)
Sep 22, 2022 73.04 73.04 71.35 71.35 4,850 -1.19(-1.64%)
Sep 21, 2022 74.54 75.00 72.54 72.54 16,794 -1.54(-2.07%)
Sep 20, 2022 74.86 74.86 73.59 74.07 6,322 -1.88(-2.48%)
Sep 19, 2022 72.93 75.95 72.93 75.95 5,311 +1.90(+2.57%)
Sep 16, 2022 74.46 74.46 73.39 74.05 27,052 -1.62(-2.14%)
Sep 15, 2022 76.46 77.04 75.40 75.67 8,415 -1.19(-1.55%)
Sep 14, 2022 77.91 77.91 76.52 76.86 10,791 -1.51(-1.92%)
Sep 13, 2022 78.72 79.99 78.06 78.36 6,437 -2.75(-3.39%)
Sep 12, 2022 82.11 82.11 80.75 81.11 28,489 -0.15(-0.18%)
Sep 09, 2022 80.14 81.41 80.14 81.26 1,787 +2.27(+2.87%)
Sep 08, 2022 77.22 79.04 77.09 78.99 14,998 +1.00(+1.28%)
Sep 07, 2022 76.02 78.12 75.92 77.99 8,207 +1.48(+1.94%)
Sep 06, 2022 77.75 77.83 76.06 76.51 20,841 -0.39(-0.51%)
Sep 02, 2022 78.00 78.40 76.53 76.90 9,469 +0.26(+0.34%)
Sep 01, 2022 77.40 77.40 75.66 76.63 8,988 -1.97(-2.51%)
Aug 31, 2022 79.04 79.31 78.49 78.60 11,974 -1.22(-1.53%)
Aug 30, 2022 82.55 82.55 79.37 79.82 11,760 -2.78(-3.37%)
Aug 29, 2022 82.45 83.54 81.96 82.61 15,089 -0.80(-0.96%)
Aug 26, 2022 85.53 85.70 83.39 83.41 12,684 -2.22(-2.60%)
Aug 25, 2022 83.73 85.63 83.73 85.63 5,368 +2.74(+3.31%)
Aug 24, 2022 81.52 82.93 81.52 82.89 5,755 +1.06(+1.29%)
Aug 23, 2022 80.22 82.01 80.22 81.83 5,577 +1.88(+2.35%)
Aug 22, 2022 79.30 80.38 79.26 79.95 11,601 -1.15(-1.42%)
Aug 19, 2022 82.41 82.41 81.03 81.10 6,617 -1.96(-2.36%)
Aug 18, 2022 82.33 83.12 82.33 83.06 4,839 +0.75(+0.91%)
Aug 17, 2022 82.80 82.88 81.90 82.31 6,400 -1.56(-1.86%)
Aug 16, 2022 83.48 83.88 83.11 83.87 10,323 +0.98(+1.18%)
Aug 15, 2022 81.95 82.93 81.77 82.90 5,694 -0.45(-0.54%)
Aug 12, 2022 81.71 83.35 81.71 83.35 14,677 +2.09(+2.57%)
Aug 11, 2022 81.58 82.56 81.26 81.26 6,001 +0.79(+0.98%)
Aug 10, 2022 79.75 80.84 79.63 80.47 14,759 +2.22(+2.84%)
Aug 09, 2022 78.05 78.53 77.79 78.24 7,051 +0.04(+0.05%)
Aug 08, 2022 78.17 79.42 78.06 78.21 6,517 +0.68(+0.88%)
Aug 05, 2022 76.31 78.02 76.31 77.52 11,768 +0.92(+1.20%)
Aug 04, 2022 76.40 77.38 75.86 76.60 20,407 +0.30(+0.39%)
Aug 03, 2022 76.83 76.83 75.66 76.31 15,234 -0.00(-0.00%)
Aug 02, 2022 76.50 77.49 75.55 76.31 15,421 -0.90(-1.17%)
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.