Invesco DWA Basic Materials Momentum ETF - PYZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	128.53	129.27	129.27	129.31	127.72	22,702
February 19, 2026	128	128.84	128.84	128.84	127.52	1,145
February 18, 2026	129.41	128.83	128.83	130.68	128.83	3,600
February 17, 2026	126.97	127.02	127.02	127.29	124.62	2,332
February 13, 2026	126.54	128.4	128.4	128.82	126.44	5,000
February 12, 2026	132.1	126.9	126.9	132.1	126.9	2,000
February 11, 2026	132.36	132.35	132.35	132.36	129.88	6,709
February 10, 2026	130.02	130.43	130.43	131.13	129.93	15,201
February 09, 2026	127.89	130.45	130.45	130.6	127.88	16,000
February 06, 2026	126.88	128.07	128.07	128.13	126.81	4,638
February 05, 2026	124.05	122.68	122.68	124.05	122.59	1,600
February 04, 2026	128.54	127.13	127.13	128.79	125.23	7,100
February 03, 2026	126	127.05	127.05	127.76	125.15	4,400
February 02, 2026	120.62	121.85	121.85	121.85	120.62	6,121
January 30, 2026	122.78	121.04	121.04	122.78	120	4,700
January 29, 2026	126.7	127.43	127.43	127.43	124.75	2,944
January 28, 2026	130.3	128.91	128.91	130.3	128.24	3,201
January 27, 2026	127.88	129.33	129.33	129.33	127.72	4,000
January 26, 2026	133.75	128.8	128.8	133.75	128.8	5,144
January 23, 2026	130.71	131.17	131.17	131.17	130.2	1,919
January 22, 2026	130.21	130.83	130.83	132.09	130.21	7,039
January 21, 2026	128.31	128.33	128.33	128.35	127.68	4,546
January 20, 2026	125.83	126.01	126.01	126.33	125.22	9,545
January 16, 2026	125.85	125.58	125.58	125.85	124.96	1,800
January 15, 2026	125.2	126.18	126.18	126.6	125.2	1,106
January 14, 2026	124.3	124.81	124.81	124.88	124.3	1,000
January 13, 2026	124.27	123.09	123.09	124.27	123.03	2,400
January 12, 2026	122.34	123.18	123.18	123.18	122.29	1,400
January 09, 2026	120.28	120.64	120.64	120.81	120.16	2,096
January 08, 2026	117.45	118.2	118.2	118.2	117.29	1,900
January 07, 2026	116.54	117.67	117.67	117.9	116.45	3,732
January 06, 2026	117.18	119.03	119.03	119.08	117.18	11,848
January 05, 2026	115.72	115.63	115.63	116.09	115.63	41,210
January 02, 2026	111.13	112.81	112.81	112.81	111.13	1,400
December 31, 2025	110.74	110.16	110.16	110.74	110	1,400
December 30, 2025	111.98	111.21	111.21	111.98	111.21	901
December 29, 2025	111.56	111.9	111.9	112.34	111.56	1,204
December 26, 2025	114.67	114.17	114.17	114.67	114.17	600
December 24, 2025	113.11	113.94	113.94	113.94	113.11	1,200
December 23, 2025	113.86	113.91	113.91	113.91	113.86	1,100
December 22, 2025	113.66	113.62	113.62	114.11	113.47	3,734
December 19, 2025	112.29	112.03	112.03	112.39	112.03	1,100
December 18, 2025	111.04	110.4	110.4	111.2	110.2	2,702
December 17, 2025	110.58	109.51	109.51	111.2	109.44	3,335
December 16, 2025	109.5	109.53	109.53	109.53	109.14	1,500
December 15, 2025	111.04	109.91	109.91	111.04	109.91	1,500
December 12, 2025	113.52	110.96	110.96	113.52	110.96	2,305
December 11, 2025	108.13	112.72	112.72	112.96	108.13	4,248
December 10, 2025	106.88	108.38	108.38	108.62	106.88	3,100
December 09, 2025	107.36	106.97	106.97	107.36	106.97	727
December 08, 2025	107.8	105.79	105.79	107.8	105.79	2,600
December 05, 2025	108.08	107.31	107.31	108.29	107.31	3,400
December 04, 2025	107.05	107.74	107.74	108.03	107.03	2,150
December 03, 2025	106.24	106.96	106.96	107.14	106.24	2,100
December 02, 2025	105.67	105.93	105.93	106.26	105.64	1,701
December 01, 2025	106.82	105.99	105.99	107.38	105.99	4,329
November 28, 2025	106.56	107.15	107.15	107.15	106.56	814
November 26, 2025	104.42	105.53	105.53	106.09	104.42	8,500
November 25, 2025	101.78	103.78	103.78	103.87	101.78	1,700
November 24, 2025	100.01	101.7	101.7	101.7	100.01	1,236

Invesco DWA Basic Materials Momentum ETF (PYZ) NASDAQ