Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ) NASDAQ

100.63

+0.9113(+0.91%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	100.03	100.63	100.63	100.63	100.03	1,208
September 25, 2025	99.51	99.72	99.72	99.9	99.51	3,134
September 24, 2025	101.2	100.67	100.67	101.2	100.67	900
September 23, 2025	100.82	101.02	101.02	101.22	100.82	1,100
September 22, 2025	100.51	101.01	101.01	101.01	100.51	2,400
September 19, 2025	100.8	101.29	101.29	101.29	100.8	1,200
September 18, 2025	100.76	101.34	101.34	101.34	100.76	3,237
September 17, 2025	101.01	100.54	100.54	101.12	99.97	3,100
September 16, 2025	100.38	100.65	100.65	100.84	100.35	2,401
September 15, 2025	101.38	101.19	101.19	101.76	101.19	8,035
September 12, 2025	101.91	100.62	100.62	101.91	100.6	2,900
September 11, 2025	100.81	102.14	102.14	102.41	100.81	5,387
September 10, 2025	100.23	100.64	100.64	100.64	99.98	12,400
September 09, 2025	101.39	101.52	101.52	101.69	101.39	1,800
September 08, 2025	101.88	102.04	102.04	102.14	101.88	10,444
September 05, 2025	102.55	101.74	101.74	102.55	101.09	5,228
September 04, 2025	101.57	102.07	102.07	102.07	101.44	2,236
September 03, 2025	100.84	100.76	100.76	101.17	100.47	6,300
September 02, 2025	100.24	100.34	100.34	100.42	99.77	212,520
August 29, 2025	102.43	100.75	100.75	102.43	100.75	800
August 28, 2025	102.17	102.17	102.17	102.17	102.17	300
August 27, 2025	101.6	101.79	101.79	101.79	101.31	1,544
August 26, 2025	101.23	101.41	101.41	101.41	101.05	700
August 25, 2025	100.92	100.41	100.41	100.92	100.41	500
August 22, 2025	101.18	100.91	100.91	101.18	100.72	2,200
August 21, 2025	98.73	99.2	99.2	99.2	98.73	1,000
August 20, 2025	98.81	99.5	99.5	99.5	98.81	801
August 19, 2025	99.52	99.52	99.52	99.52	99.52	500
August 18, 2025	99.02	100.39	100.39	100.39	99.02	1,400
August 15, 2025	98.62	99.22	99.22	99.34	98.62	1,610
August 14, 2025	99.02	98.69	98.69	99.02	98.69	3,000
August 13, 2025	99.65	100.4	100.4	100.62	99.15	294
August 12, 2025	98.3	99.26	99.26	99.26	98.3	600
August 11, 2025	98.17	97.81	97.81	98.17	97.81	905
August 08, 2025	98.41	97.91	97.91	98.41	97.91	300
August 07, 2025	100.77	99.09	99.09	100.77	98.38	1,300
August 06, 2025	98.97	99.37	99.37	99.37	98.66	8,711
August 05, 2025	99	98.66	98.66	99	98.66	1,300
August 04, 2025	98.11	99.38	99.38	99.38	98.11	8,936
August 01, 2025	97.15	97.69	97.69	97.69	97.15	2,800
July 31, 2025	99.98	99.43	99.43	99.98	99.43	400
July 30, 2025	99.72	99.37	99.37	99.79	99.17	600
July 29, 2025	98.62	98.31	98.31	98.62	98.31	500
July 28, 2025	99.17	99.26	99.26	99.35	99	2,246
July 25, 2025	99.13	99.23	99.23	99.23	98.71	1,348
July 24, 2025	98.65	98.65	98.65	98.65	98.65	100
July 23, 2025	99.97	99.84	99.84	99.97	99.84	1,333
July 22, 2025	99.39	99.55	99.55	99.55	99.39	500
July 21, 2025	99.48	99.49	99.49	99.51	99.48	1,036
July 18, 2025	99.05	99.05	99.05	99.05	99.05	134
July 17, 2025	98.47	98.91	98.91	98.91	98.47	300
July 16, 2025	98.34	98.54	98.54	98.58	98.16	632
July 15, 2025	98.15	98.15	98.15	98.15	98.15	100
July 14, 2025	99.74	99.74	99.74	99.74	99.74	300
July 11, 2025	99.29	98.79	98.79	99.29	98.79	500
July 10, 2025	99.74	99.52	99.52	100.05	99.52	800
July 09, 2025	99.21	99.74	99.74	99.74	99.21	2,500
July 08, 2025	99.15	99.15	99.15	99.15	98.94	807
July 07, 2025	99.81	100.09	100.09	100.14	99.5	3,605
July 03, 2025	100.34	100.26	100.26	100.34	100.26	331