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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.89	47.97	47.97	48.17	47.83	49,640
December 03, 2025	47.9	48.08	48.08	48.18	47.73	26,137
December 02, 2025	47.66	47.68	47.68	47.78	47.43	57,600
December 01, 2025	47.72	47.46	47.46	47.72	47.42	24,100
November 28, 2025	48	48.04	48.04	48.11	47.78	10,000
November 26, 2025	47.48	47.78	47.78	47.95	47.37	61,032
November 25, 2025	46.69	47.05	47.05	47.14	46.4	51,440
November 24, 2025	46.19	46.5	46.5	46.58	46.13	15,000
November 21, 2025	46.03	46.29	46.29	46.47	45.74	23,822
November 20, 2025	47.55	46.24	46.24	47.62	46.11	19,228
November 19, 2025	46.71	46.6	46.6	47.07	46.4	36,700
November 18, 2025	46.86	46.81	46.81	46.97	46.4	39,225
November 17, 2025	48.08	47.66	47.66	48.21	47.54	73,546
November 14, 2025	47.71	48.04	48.04	48.22	47.71	35,102
November 13, 2025	49.03	48.26	48.26	49.03	48.26	25,600
November 12, 2025	48.62	48.95	48.95	49.01	48.47	50,600
November 11, 2025	48.47	48.41	48.41	48.47	48.18	103,730
November 10, 2025	48.27	48.44	48.44	48.56	47.97	121,700
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

Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ) NASDAQ