Invesco DWA Consumer Cyclicals Momentum ETF - PEZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	98.69	99.27	99.27	99.27	98.69	1,422
July 01, 2025	99.6	99.45	99.45	99.6	99.42	512
June 30, 2025	99.02	99.49	99.49	99.49	98.44	1,200
June 27, 2025	98.98	98.76	98.76	98.98	98.27	637
June 26, 2025	97.1	97.5	97.5	97.5	97.1	2,215
June 25, 2025	96.58	96.24	96.24	96.71	96.24	814
June 24, 2025	97.19	96.89	96.89	97.25	96.89	1,500
June 23, 2025	94.41	96.16	96.16	96.16	94.41	2,500
June 20, 2025	95.52	94.91	94.91	95.52	94.91	400
June 18, 2025	95.1	95.1	95.1	95.1	95.1	210
June 17, 2025	94.04	94.04	94.04	94.04	94.04	224
June 16, 2025	94.45	95	95	95	94.45	700
June 13, 2025	93.54	92.43	92.43	93.8	92.43	2,700
June 12, 2025	93.91	94.08	94.08	94.26	93.91	2,131
June 11, 2025	94.32	94.17	94.17	94.57	94.17	400
June 10, 2025	94.41	94.93	94.93	94.93	94.17	1,701
June 09, 2025	94.6	94.4	94.4	94.6	94.4	400
June 06, 2025	94.67	95.13	95.13	95.13	94.67	500
June 05, 2025	94.29	94.49	94.49	94.49	94.21	1,622
June 04, 2025	94.29	94.62	94.62	94.73	94.06	2,800
June 03, 2025	94.16	94.54	94.54	94.71	93.96	900
June 02, 2025	92.53	94.24	94.24	94.35	92.53	1,500
May 30, 2025	93.14	93.51	93.51	93.63	93.14	712
May 29, 2025	94.66	93.34	93.34	94.66	93.34	1,000
May 28, 2025	94.06	93.88	93.88	94.17	93.83	1,400
May 27, 2025	93.58	94.18	94.18	94.19	93.23	6,400
May 23, 2025	91.92	92.6	92.6	92.6	91.92	723
May 22, 2025	92.46	92.91	92.91	92.91	92.46	402
May 21, 2025	93.12	92.39	92.39	93.12	92.39	1,200

Invesco DWA Consumer Cyclicals Momentum ETF (PEZ) NASDAQ