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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco DWA Basic Materials Momentum ETF (PYZ) NASDAQ