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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	106.23	106.52	106.52	106.62	106.23	1,023
December 23, 2025	105.93	105.93	105.93	105.93	105.93	300
December 22, 2025	106.67	106.75	106.75	106.75	106.62	904
December 19, 2025	106.4	106	106	106.4	106	206
December 18, 2025	106.31	105.64	105.64	106.31	105.64	1,100
December 17, 2025	104.82	104.2	104.2	104.82	104.2	1,100
December 16, 2025	105.55	105.46	105.46	105.55	105.46	1,000
December 15, 2025	105.53	105.53	105.53	105.53	105.53	400
December 12, 2025	106.25	105.79	105.79	106.68	105.79	1,743
December 11, 2025	105.71	106.61	106.61	106.61	105.71	1,540
December 10, 2025	104	104.87	104.87	104.96	104	1,246
December 09, 2025	101.1	102.43	102.43	102.43	101.1	445
December 08, 2025	101.05	101.05	101.05	101.05	101.05	116
December 05, 2025	99.51	100.57	100.57	100.57	99.51	521
December 04, 2025	99.43	99.22	99.22	99.43	99.09	1,777
December 03, 2025	99.78	99.82	99.82	99.82	99.78	1,000
December 02, 2025	98.62	98.8	98.8	98.8	98.51	3,400
December 01, 2025	98.43	98.98	98.98	99.17	98.43	1,705
November 28, 2025	98.58	98.94	98.94	98.94	98.58	228
November 26, 2025	97.91	98.81	98.81	99.12	97.91	3,135
November 25, 2025	96.32	97.49	97.49	97.75	96.32	2,000
November 24, 2025	93.9	94.44	94.44	95	93.9	1,808
November 21, 2025	93.96	93.52	93.52	94.09	93.45	2,513
November 20, 2025	91.57	90.81	90.81	91.57	90.81	2,428
November 19, 2025	93.1	92.46	92.46	93.1	92.46	446
November 18, 2025	93.07	92.67	92.67	93.07	92.67	643
November 17, 2025	93.56	92.56	92.56	93.57	92.25	22,600
November 14, 2025	94.2	94.31	94.31	94.31	94.2	700
November 13, 2025	95.09	95.09	95.09	95.09	95.09	400
November 12, 2025	97.7	97.23	97.23	97.7	97.23	500
November 11, 2025	97.39	97.42	97.42	97.59	96.98	1,000
November 10, 2025	97.25	97.47	97.47	97.47	97.25	1,906
November 07, 2025	94.39	96.23	96.23	96.66	94.39	4,127
November 06, 2025	95.09	93.68	93.68	95.09	93.51	5,715
November 05, 2025	96.14	96.59	96.59	97.68	94.94	12,300
November 04, 2025	95.92	96.14	96.14	96.53	95.92	4,833
November 03, 2025	98.56	97.89	97.89	98.56	97.15	181,618
October 31, 2025	97.84	98.65	98.65	98.73	97.73	2,500
October 30, 2025	98.98	97.45	97.45	98.98	97.43	2,100
October 29, 2025	100.69	99.47	99.47	100.83	99.47	1,500
October 28, 2025	101	100.65	100.65	101	100.61	1,000
October 27, 2025	101.34	100.85	100.85	101.53	100.79	1,900
October 24, 2025	99.99	99.99	99.99	99.99	99.99	500
October 23, 2025	98.83	99.23	99.23	99.65	98.83	2,000
October 22, 2025	98.71	98.46	98.46	98.78	97.96	3,100
October 21, 2025	100.12	100.12	100.12	100.12	100.12	600
October 20, 2025	98.41	98.95	98.95	98.95	98.41	700
October 17, 2025	97.42	97.3	97.3	97.45	97.3	5,700
October 16, 2025	98.24	97.66	97.66	98.24	97.19	1,424
October 15, 2025	99.73	99.83	99.83	99.88	99.73	1,617
October 14, 2025	97.08	99.36	99.36	99.68	97.08	1,800
October 13, 2025	97.98	98.34	98.34	98.35	97.98	2,600
October 10, 2025	99	95.29	95.29	99.25	95.29	3,348
October 09, 2025	98.58	98.69	98.69	98.69	98.5	1,500
October 08, 2025	99.73	99.79	99.79	99.84	99.43	4,000
October 07, 2025	100.23	99.3	99.3	100.23	99.17	3,900
October 06, 2025	100.83	101.17	101.17	101.35	100.83	1,413
October 03, 2025	102.51	101.62	101.62	102.51	101.52	1,747
October 02, 2025	100.99	101.68	101.68	101.77	100.99	1,810
October 01, 2025	100.41	101.38	101.38	101.38	100.41	3,700

Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ) NASDAQ