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 (%)
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%)
Nov 01, 2018 18.58 18.78 18.58 18.78 1,586 +0.21(+1.16%)
Oct 31, 2018 18.65 18.65 18.56 18.56 682 +0.27(+1.48%)
Oct 30, 2018 18.29 18.29 18.29 18.29 841 +0.06(+0.35%)
Oct 29, 2018 18.23 18.23 85 -0.00(-0.02%)
Oct 26, 2018 18.13 18.23 17.82 18.23 4,100 +0.16(+0.89%)
Oct 25, 2018 17.83 18.07 17.74 18.07 1,768 -0.04(-0.25%)
Oct 24, 2018 18.49 18.49 18.11 18.11 4,437 -0.22(-1.20%)
Oct 23, 2018 18.33 18.33 18.33 18.33 207 -0.23(-1.22%)
Oct 22, 2018 18.56 18.56 18.56 18.56 368 -0.25(-1.32%)
Oct 19, 2018 18.81 18.81 18.81 18.81 200 +0.04(+0.21%)
Oct 18, 2018 18.82 18.82 18.77 18.77 302 -0.34(-1.78%)
Oct 17, 2018 19.18 19.18 19.00 19.11 1,080 +0.11(+0.58%)
Oct 16, 2018 18.95 19.00 18.77 19.00 846 +0.11(+0.56%)
Oct 15, 2018 18.85 18.89 18.85 18.89 913 +0.18(+0.98%)
Oct 12, 2018 18.99 18.99 18.62 18.71 2,700 -0.17(-0.93%)
Oct 11, 2018 19.20 19.20 18.88 18.88 3,315 -0.32(-1.64%)
Oct 10, 2018 19.43 19.43 19.20 19.20 1,038 -0.47(-2.38%)
Oct 09, 2018 19.67 19.67 19.67 19.67 76 +0.00(+0.00%)
Oct 08, 2018 19.46 19.67 19.46 19.67 663 -0.02(-0.11%)
Oct 05, 2018 19.69 19.69 19.69 19.69 100 +0.00(+0.00%)
Oct 04, 2018 19.83 19.83 19.69 19.69 502 -0.12(-0.62%)
Oct 03, 2018 19.67 19.81 19.66 19.81 1,094 -0.05(-0.23%)
Oct 02, 2018 19.86 19.86 19.86 19.86 183 -0.19(-0.95%)
Oct 01, 2018 20.00 20.09 19.94 20.05 6,234 -0.09(-0.45%)
Sep 28, 2018 20.01 20.14 20.01 20.14 1,000 +0.09(+0.45%)
Sep 27, 2018 20.05 20.05 20.05 20.05 194 -0.10(-0.50%)
Sep 26, 2018 20.22 20.23 20.15 20.15 2,728 -0.02(-0.10%)
Sep 25, 2018 20.17 20.17 243 +0.00(+0.00%)
Sep 24, 2018 20.17 20.17 32 +0.00(+0.00%)
Sep 21, 2018 20.20 20.26 20.17 20.17 2,000 -0.02(-0.10%)
Sep 20, 2018 20.13 20.25 20.13 20.19 2,065 +0.06(+0.30%)
Sep 19, 2018 20.13 20.13 20.13 20.13 2,837 +0.07(+0.34%)
Sep 18, 2018 20.06 20.06 20.06 20.06 162 +0.00(+0.00%)
Sep 17, 2018 20.10 20.14 20.06 20.06 1,192 -0.25(-1.23%)
Sep 14, 2018 20.32 20.34 20.31 20.31 300 +0.18(+0.89%)
Sep 13, 2018 20.19 20.19 20.13 20.13 992 -0.32(-1.56%)
Sep 12, 2018 20.45 20.45 20.45 20.45 523 +0.13(+0.63%)
Sep 11, 2018 20.39 20.39 20.32 20.32 520 +0.00(+0.01%)
Sep 10, 2018 20.32 20.32 20.15 20.32 544 +0.18(+0.89%)
Sep 07, 2018 20.37 20.40 20.14 20.14 700 -0.34(-1.64%)
Sep 06, 2018 20.48 20.48 20.48 20.48 193 -0.02(-0.08%)
Sep 05, 2018 20.49 20.49 75 +0.00(+0.00%)
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.