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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	97.84	99.28	99.28	99.46	97.09	1,942
November 20, 2025	102.23	97.42	97.42	102.23	97.42	1,902
November 19, 2025	101.28	101.26	101.26	101.42	100.96	2,434
November 18, 2025	100.73	100.61	100.61	101.05	99.46	1,722
November 17, 2025	101.88	100.4	100.4	102.37	100.4	2,600
November 14, 2025	101.98	102.5	102.5	102.85	101.98	2,300
November 13, 2025	105.36	103.13	103.13	105.36	103.13	1,600
November 12, 2025	104.4	105.28	105.28	105.83	104.4	2,400
November 11, 2025	104.03	103.63	103.63	104.03	103.41	833
November 10, 2025	104.43	104.14	104.14	104.79	103.12	4,700
November 07, 2025	99.1	102.15	102.15	102.15	99.1	3,211
November 06, 2025	101.4	99.07	99.07	101.4	99.07	2,900
November 05, 2025	99.8	100.27	100.27	100.45	99.47	13,800
November 04, 2025	100.35	99.1	99.1	100.45	99.08	2,400
November 03, 2025	103.67	102.1	102.1	103.67	101.94	176,624
October 31, 2025	105.06	104.71	104.71	105.11	104.71	515
October 30, 2025	105.99	105.6	105.6	106.26	105.6	1,214
October 29, 2025	108.25	106.3	106.3	108.25	106.3	1,900
October 28, 2025	106.92	107.47	107.47	107.47	106.92	701
October 27, 2025	108.2	107.05	107.05	108.2	106.81	1,707
October 24, 2025	108.76	108.76	108.76	108.76	108.75	485
October 23, 2025	108.39	108.19	108.19	108.81	107.25	800
October 22, 2025	105.66	105.89	105.89	105.89	105.5	1,100
October 21, 2025	107.06	107.06	107.06	107.06	107.06	401
October 20, 2025	110.88	111.76	111.76	111.76	110.88	600
October 17, 2025	109.91	108.6	108.6	109.91	108.45	1,115
October 16, 2025	111.14	111.61	111.61	111.61	111.14	638
October 15, 2025	115.06	113.57	113.57	115.06	112.87	1,400
October 14, 2025	112.08	114.03	114.03	114.92	110.45	2,500
October 13, 2025	111.09	112.84	112.84	113.14	111.08	2,700
October 10, 2025	107.33	107.33	107.33	107.33	107.33	100
October 09, 2025	108.33	108.66	108.66	108.66	108.33	1,687
October 08, 2025	110.72	110.64	110.64	110.72	110.64	503
October 07, 2025	109.24	108.19	108.19	109.24	107.74	921
October 06, 2025	108.7	109	109	109.71	108.57	700
October 03, 2025	108.27	107.82	107.82	108.27	107.82	319
October 02, 2025	105.73	107.36	107.36	107.39	105.73	849
October 01, 2025	105.86	105.79	105.79	105.86	105.48	1,100
September 30, 2025	105.2	105.88	105.88	105.88	105.2	900
September 29, 2025	105.58	105.52	105.52	106.09	104.93	105
September 26, 2025	105.81	105.81	105.81	105.81	105.81	400
September 25, 2025	105.16	105.16	105.16	105.16	105.16	602
September 24, 2025	105.18	105.18	105.18	105.18	105.18	300
September 23, 2025	106.79	106.79	106.79	106.79	106.79	400
September 22, 2025	106.88	106.88	106.88	106.88	106.88	100
September 19, 2025	106.18	106.48	106.31	106.48	106.08	1,021
September 18, 2025	105.8	106.1	105.92	106.1	105.58	941
September 17, 2025	106.03	104.68	104.5	106.44	104.68	1,619
September 16, 2025	105.37	105.31	105.13	105.37	105.31	800
September 15, 2025	105.23	106.52	106.52	106.52	105.22	691
September 12, 2025	104.83	104.95	104.95	104.95	104.83	800
September 11, 2025	105.64	105.64	105.64	105.64	105.64	200

Invesco DWA Basic Materials Momentum ETF (PYZ) NASDAQ