Skip to main content

DWA Basic Materials Momentum Invesco ETF (NQ: PYZ )

87.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 87.90 89.05 87.62 88.37 8,783 +0.28(+0.32%)
Feb 25, 2022 84.18 88.09 86.16 88.09 8,561 +4.05(+4.82%)
Feb 24, 2022 80.90 84.22 80.78 84.04 40,064 +0.65(+0.78%)
Feb 23, 2022 85.74 85.74 83.29 83.39 31,202 -1.35(-1.59%)
Feb 22, 2022 85.90 86.59 84.35 84.74 23,456 -1.24(-1.45%)
Feb 18, 2022 85.98 0 -0.83(-0.96%)
Feb 17, 2022 88.18 88.18 86.54 86.82 11,253 -2.04(-2.29%)
Feb 16, 2022 87.75 89.00 87.75 88.86 8,181 +0.67(+0.76%)
Feb 15, 2022 86.75 88.19 86.75 88.19 3,759 +2.62(+3.06%)
Feb 14, 2022 86.36 86.36 85.03 85.56 20,806 -1.14(-1.31%)
Feb 11, 2022 87.23 87.58 85.75 86.70 12,612 -0.81(-0.92%)
Feb 10, 2022 87.19 89.67 87.03 87.51 4,641 -0.79(-0.89%)
Feb 09, 2022 87.31 88.48 87.31 88.29 6,202 +2.03(+2.35%)
Feb 08, 2022 84.59 86.26 84.52 86.26 11,266 +2.58(+3.09%)
Feb 07, 2022 83.68 84.46 83.46 83.68 7,070 -0.58(-0.69%)
Feb 04, 2022 84.64 84.85 83.28 84.26 7,276 -0.05(-0.06%)
Feb 03, 2022 84.67 84.31 84.31 22,330 -1.57(-1.83%)
Feb 02, 2022 85.86 86.29 84.73 85.89 28,144 +0.28(+0.33%)
Feb 01, 2022 85.06 85.60 83.66 85.60 7,794 +4.20(+5.16%)
Jan 28, 2022 81.65 81.65 79.91 81.40 32,615 -0.25(-0.31%)
Jan 27, 2022 83.71 83.71 81.03 81.65 8,641 -0.19(-0.24%)
Jan 26, 2022 83.99 84.45 81.57 81.85 17,713 -1.00(-1.21%)
Jan 25, 2022 81.86 83.78 80.89 82.85 18,927 -0.61(-0.73%)
Jan 24, 2022 80.15 83.70 79.36 83.46 43,914 +0.89(+1.07%)
Jan 21, 2022 84.35 85.19 82.39 82.57 24,144 -3.39(-3.95%)
Jan 20, 2022 88.14 88.85 85.96 85.96 7,412 -1.59(-1.81%)
Jan 19, 2022 89.80 89.84 87.55 87.55 10,191 -1.37(-1.54%)
Jan 18, 2022 90.23 90.23 88.61 88.91 9,820 -2.07(-2.27%)
Jan 14, 2022 90.98 0 -0.22(-0.24%)
Jan 13, 2022 92.38 92.79 91.20 91.21 22,354 -0.68(-0.74%)
Jan 12, 2022 91.89 92.71 91.30 91.89 5,596 +1.06(+1.17%)
Jan 11, 2022 88.86 90.83 88.71 90.83 8,218 +1.19(+1.33%)
Jan 10, 2022 90.45 90.71 88.96 89.63 6,177 -1.61(-1.77%)
Jan 07, 2022 91.26 91.72 90.57 91.24 8,299 -0.30(-0.33%)
Jan 06, 2022 92.40 92.40 90.69 91.55 14,447 -0.81(-0.87%)
Jan 05, 2022 93.87 95.17 92.35 92.35 40,100 -0.95(-1.02%)
Jan 04, 2022 92.92 93.59 92.70 93.30 9,330 +1.35(+1.47%)
Jan 03, 2022 92.12 93.23 91.85 91.95 14,408 +0.10(+0.11%)
Dec 31, 2021 91.49 92.14 91.42 91.86 5,640 -0.06(-0.06%)
Dec 30, 2021 92.54 92.56 91.90 91.91 2,653 -0.13(-0.14%)
Dec 29, 2021 91.72 92.14 91.61 92.04 7,084 +0.35(+0.38%)
Dec 28, 2021 92.19 92.19 91.39 91.69 3,170 +0.28(+0.31%)
Dec 27, 2021 90.67 91.45 90.23 91.41 5,070 +1.23(+1.37%)
Dec 23, 2021 89.47 90.46 89.47 90.18 6,415 +0.90(+1.01%)
Dec 22, 2021 88.42 89.30 88.42 89.27 2,100 +1.18(+1.34%)
Dec 21, 2021 86.48 88.13 86.48 88.09 2,377 +2.59(+3.03%)
Dec 20, 2021 86.27 86.27 84.37 85.50 9,404 -2.56(-2.91%)
Dec 17, 2021 87.30 88.53 87.12 88.06 3,030 -0.18(-0.21%)
Dec 16, 2021 88.77 89.77 88.11 88.24 6,340 +0.46(+0.52%)
Dec 15, 2021 86.86 87.85 85.25 87.79 9,654 +0.11(+0.12%)
Dec 14, 2021 86.77 88.82 86.77 87.68 7,955 +0.27(+0.31%)
Dec 13, 2021 88.76 88.76 87.26 87.41 6,587 -1.59(-1.79%)
Dec 10, 2021 89.40 89.46 88.49 89.00 2,739 +0.27(+0.31%)
Dec 09, 2021 88.52 88.99 88.23 88.73 5,922 -0.62(-0.69%)
Dec 08, 2021 88.84 89.66 88.75 89.35 5,061 +0.63(+0.71%)
Dec 07, 2021 89.03 89.51 88.64 88.72 36,108 +1.78(+2.05%)
Dec 06, 2021 86.08 87.80 85.86 86.94 15,138 +1.25(+1.46%)
Dec 03, 2021 86.61 86.61 84.88 85.68 7,724 -0.41(-0.47%)
Dec 02, 2021 84.54 86.50 84.54 86.09 8,831 +2.08(+2.48%)
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.