Invesco Dorsey Wright Developed Markets Momentum ETF - PIZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	47.36	47.48	47.48	47.58	46.95	39,614
November 06, 2025	47.92	47.66	47.66	47.92	47.44	30,100
November 05, 2025	47.57	48	48	48.13	47.53	51,300
November 04, 2025	48.26	47.93	47.93	48.35	47.85	36,400
November 03, 2025	48.82	49.14	49.14	49.14	48.76	93,700
October 31, 2025	48.36	48.35	48.35	48.46	48.15	26,100
October 30, 2025	48.32	48.35	48.35	48.56	48.09	81,800
October 29, 2025	48.93	48.39	48.39	48.93	48.19	17,697
October 28, 2025	48.44	48.56	48.56	48.7	48.38	27,100
October 27, 2025	48.58	48.64	48.64	48.69	48.34	33,933
October 24, 2025	48.18	48.16	48.16	48.27	48.02	70,000
October 23, 2025	47.7	47.99	47.99	48.02	47.54	26,700
October 22, 2025	47.31	47.2	47.2	47.44	46.7	59,130
October 21, 2025	47.48	47.16	47.16	47.48	47.03	23,700
October 20, 2025	47.57	47.81	47.81	47.95	47.46	33,500
October 17, 2025	47.2	47.11	47.11	47.22	46.76	29,700
October 16, 2025	47.63	47.61	47.61	47.87	47.41	83,900
October 15, 2025	47.5	47.48	47.48	47.7	47.19	33,800
October 14, 2025	46.67	47.27	47.27	47.49	46.67	28,904
October 13, 2025	47.11	47.3	47.3	47.43	47.03	38,200
October 10, 2025	47.72	46.88	46.88	47.82	46.82	66,000
October 09, 2025	48.33	47.84	47.84	48.33	47.69	19,706
October 08, 2025	48.15	48.27	48.27	48.4	48.09	28,420
October 07, 2025	48.52	47.96	47.96	48.52	47.84	34,100
October 06, 2025	48.53	48.5	48.5	48.7	48.44	25,802
October 03, 2025	48.29	48.23	48.23	48.37	48.07	28,000
October 02, 2025	48.04	47.95	47.95	48.11	47.66	47,000
October 01, 2025	47.89	47.88	47.88	47.98	47.65	35,400
September 30, 2025	47.44	47.68	47.68	47.75	47.3	30,905
September 29, 2025	47.36	47.4	47.4	47.51	47.28	32,000
September 26, 2025	46.88	46.88	46.88	47.02	46.7	81,300
September 25, 2025	46.75	46.75	46.75	46.94	46.5	35,722
September 24, 2025	47.41	47.31	47.31	47.54	47.22	41,800
September 23, 2025	47.83	47.46	47.46	47.91	47.4	42,229
September 22, 2025	47.58	47.73	47.73	47.91	47.43	34,500
September 19, 2025	47.43	47.51	47.48	47.56	47.27	33,000
September 18, 2025	47.26	47.4	47.37	47.5	47.16	62,208
September 17, 2025	47.56	47.31	47.31	47.56	47.07	63,700
September 16, 2025	47.84	47.7	47.7	47.92	47.39	26,491
September 15, 2025	47.94	47.9	47.9	47.97	47.58	30,100
September 12, 2025	47.48	47.5	47.5	47.6	47.33	35,000
September 11, 2025	47.45	47.67	47.67	47.72	47.44	31,000
September 10, 2025	47.1	47.07	47.07	47.28	46.96	39,717
September 09, 2025	46.48	46.52	46.52	46.67	46.27	40,448
September 08, 2025	46.74	46.82	46.82	46.83	46.52	38,809
September 05, 2025	46.85	46.31	46.31	46.85	46.07	116,942
September 04, 2025	45.97	45.98	45.98	45.99	45.78	22,500
September 03, 2025	45.69	45.82	45.82	45.91	45.53	41,600
September 02, 2025	45.59	45.71	45.71	45.86	45.44	252,000
August 29, 2025	46.36	46.33	46.33	46.43	46.08	17,713
August 28, 2025	46.42	46.52	46.52	46.58	46.3	29,354
August 27, 2025	46.05	46.15	46.15	46.2	45.83	179,100
August 26, 2025	46.1	46.24	46.24	46.33	46.08	136,600
August 25, 2025	46.54	46.12	46.12	46.54	46	43,100
August 22, 2025	46.09	46.57	46.57	46.68	46.09	40,222
August 21, 2025	45.66	45.72	45.72	45.81	45.62	22,421
August 20, 2025	45.65	45.61	45.61	45.75	45.5	33,040
August 19, 2025	46.25	45.92	45.92	46.25	45.83	45,600
August 18, 2025	46.15	46.4	46.4	46.47	46.15	35,814
August 15, 2025	46.48	46.32	46.32	46.48	46.14	76,423

Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ) NASDAQ