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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	46.41	46.36	46.36	46.53	46.25	19,500
August 13, 2025	46.7	46.46	46.46	46.77	46.32	83,100
August 12, 2025	46.04	46.31	46.31	46.4	46.04	55,700
August 11, 2025	46.12	46.05	46.05	46.26	45.97	47,805
August 08, 2025	46.19	46.27	46.27	46.35	46.17	15,600
August 07, 2025	46.75	46.52	46.52	46.77	46.27	93,923
August 06, 2025	46.18	46.29	46.29	46.45	46.02	83,000
August 05, 2025	46.09	45.96	45.96	46.13	45.77	36,316
August 04, 2025	46.01	45.98	45.98	46.01	45.68	55,137
August 01, 2025	45.28	45.09	45.09	45.28	44.76	33,120
July 31, 2025	45.87	45.53	45.53	45.87	45.31	72,300
July 30, 2025	45.76	45.47	45.47	45.87	45.2	47,426
July 29, 2025	45.96	45.81	45.81	45.96	45.62	62,768
July 28, 2025	46.15	45.62	45.62	46.15	45.52	62,720
July 25, 2025	46.43	46.48	46.48	46.59	46.22	169,500
July 24, 2025	46.47	46.52	46.52	46.76	46.45	32,400
July 23, 2025	46.48	46.73	46.73	46.85	46.22	12,700
July 22, 2025	46.03	46.07	46.07	46.15	45.68	32,400
July 21, 2025	46.1	46.05	46.05	46.34	45.82	37,323
July 18, 2025	46.19	45.72	45.72	46.19	45.71	31,336
July 17, 2025	45.83	45.87	45.87	46	45.59	121,800
July 16, 2025	45.54	45.69	45.69	45.7	45.09	44,750
July 15, 2025	45.92	45.42	45.42	45.92	45.34	82,000
July 14, 2025	45.64	45.69	45.69	45.92	45.52	32,713
July 11, 2025	45.8	45.56	45.56	45.8	45.48	121,200
July 10, 2025	46.17	46.25	46.25	46.25	45.84	51,019
July 09, 2025	45.87	46.08	46.08	46.09	45.82	54,000
July 08, 2025	45.78	45.87	45.87	45.92	45.6	149,925
July 07, 2025	45.53	45.44	45.44	45.64	45.28	40,241
July 03, 2025	45.35	45.47	45.47	45.71	45.35	26,704

Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ) NASDAQ