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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	105.1	105.51	105.51	105.51	105.1	2,600
February 19, 2026	104.24	104.65	104.65	104.65	104.17	447
February 18, 2026	106.54	106.49	106.49	106.54	106.15	915
February 17, 2026	105.2	104.93	104.93	105.2	104.93	445
February 13, 2026	104.93	104.93	104.93	104.93	104.93	100
February 12, 2026	104.34	103.45	103.45	104.34	103.45	500
February 11, 2026	104.83	105.22	105.22	105.22	104.83	520
February 10, 2026	106.24	106	106	106.24	106	643
February 09, 2026	106.79	106.79	106.79	106.79	106.79	252
February 06, 2026	106.61	106.64	106.64	106.64	106.61	600
February 05, 2026	103.04	103.38	103.38	103.57	103.04	600
February 04, 2026	102.74	103.98	103.98	104.03	102.74	2,928
February 03, 2026	105.55	104.84	104.84	106.02	104.84	800
February 02, 2026	104.95	104.98	104.98	104.98	104.95	610
January 30, 2026	102.81	102.87	102.87	102.87	102.81	1,217
January 29, 2026	103.74	103.74	103.74	103.74	103.74	200
January 28, 2026	104.96	104.44	104.44	104.98	104.44	3,036
January 27, 2026	106.23	105.94	105.94	106.23	105.85	900
January 26, 2026	105.98	105.98	105.98	105.98	105.98	100
January 23, 2026	106.43	106.61	106.61	106.61	106.43	300
January 22, 2026	109.42	107.81	107.81	109.71	107.66	666
January 21, 2026	106.95	108.21	108.21	108.21	106.95	1,300
January 20, 2026	107.31	106.06	106.06	107.31	105.91	1,000
January 16, 2026	109.14	108.13	108.13	109.14	108.13	530
January 15, 2026	109.57	109.32	109.32	109.57	109.32	400
January 14, 2026	108.51	108.64	108.64	108.64	108.25	3,005
January 13, 2026	110.03	109.88	109.88	110.03	109.88	1,436
January 12, 2026	109.66	109.4	109.4	109.66	109.4	742
January 09, 2026	109.82	109.89	109.89	110.43	109.82	1,040
January 08, 2026	109.79	109.21	109.21	109.79	109.21	1,600
January 07, 2026	107.97	107.97	107.97	107.97	107.97	247
January 06, 2026	106.22	108.61	108.61	108.61	106.22	1,600
January 05, 2026	106.17	106.01	106.01	106.21	105.99	10,239
January 02, 2026	104.62	104.62	104.62	104.62	104.62	200
December 31, 2025	104.3	103.96	103.96	104.46	103.96	719
December 30, 2025	105.05	104.96	104.96	105.14	104.96	700
December 29, 2025	105.38	105.42	105.42	105.42	105.21	600
December 26, 2025	106.25	106.19	106.19	106.25	106.08	1,300
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

Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ) NASDAQ