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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	102.19	101.49	101.49	102.19	101.49	400
August 14, 2025	102.09	102.09	102.09	102.09	102.09	133
August 13, 2025	103.13	103.13	103.13	103.13	103.13	139
August 12, 2025	99.64	101.27	101.27	101.27	99.64	600
August 11, 2025	99.35	99.38	99.38	99.61	99.02	704
August 08, 2025	100.11	99.5	99.5	100.11	99.5	1,200
August 07, 2025	99.14	98.93	98.93	99.14	98.93	1,438
August 06, 2025	97.19	97.59	97.59	97.59	97.19	400
August 05, 2025	96.76	98.34	98.34	98.34	96.76	700
August 04, 2025	95.7	96.49	96.49	96.49	95.7	322
August 01, 2025	94.14	94.89	94.89	95.14	94.14	1,032
July 31, 2025	96.55	95.49	95.49	96.55	95.49	531
July 30, 2025	98.84	97.49	97.49	98.92	97.49	900
July 29, 2025	98.81	99.22	99.22	99.22	98.81	500
July 28, 2025	100.58	100.48	100.48	100.58	100.18	1,811
July 25, 2025	100.11	101.37	101.37	101.37	100.11	1,200
July 24, 2025	101.07	100.38	100.38	101.07	100.38	442
July 23, 2025	101.32	101.6	101.6	101.6	101.32	500
July 22, 2025	100.95	100.95	100.95	100.95	100.95	200
July 21, 2025	100.27	99.87	99.87	100.27	99.87	300
July 18, 2025	100.04	100.04	100.04	100.04	100.04	300
July 17, 2025	99.8	99.84	99.84	99.84	99.72	1,010
July 16, 2025	97.28	98.33	98.33	98.33	97.28	600
July 15, 2025	99.04	97.84	97.84	99.04	97.84	800
July 14, 2025	98.45	98.45	98.45	98.45	98.45	200
July 11, 2025	98.36	98.21	98.21	98.36	97.97	609
July 10, 2025	98.05	98.46	98.46	98.46	98.05	600
July 09, 2025	95.89	95.6	95.6	95.89	94.98	1,240
July 08, 2025	95.55	95.4	95.4	95.55	95.4	177
July 07, 2025	94.89	95.33	95.33	95.35	94.89	748
July 03, 2025	96.12	96.24	96.24	96.24	96.12	300
July 02, 2025	95.56	95.82	95.82	95.9	95.56	1,048
July 01, 2025	92.99	94.15	94.15	94.15	92.99	700
June 30, 2025	92.89	92.89	92.89	92.89	92.89	200
June 27, 2025	93.01	92.8	92.8	93.01	92.52	532
June 26, 2025	92.94	93.16	93.16	93.16	92.94	600
June 25, 2025	92.42	91.82	91.82	92.42	91.82	320
June 24, 2025	92.41	92.25	92.25	92.41	92.25	400
June 23, 2025	92.11	92.14	92.14	92.14	92.11	300
June 20, 2025	91.39	91.25	91.02	91.39	91.25	500
June 18, 2025	92.04	91.71	91.48	92.19	91.71	1,200
June 17, 2025	92.15	91.89	91.66	92.15	91.82	1,523
June 16, 2025	91.85	92.37	92.14	92.43	91.85	700
June 13, 2025	91.69	91.34	91.34	91.69	91.34	600
June 12, 2025	91.98	91.89	91.89	91.98	91.89	932
June 11, 2025	91.53	91.53	91.53	91.53	91.53	200
June 10, 2025	92.92	92.32	92.32	92.92	92.32	509
June 09, 2025	92.7	92.7	92.7	92.7	92.7	200
June 06, 2025	91.7	91.7	91.7	91.7	91.7	200
June 05, 2025	91.76	91.37	91.37	91.76	91.37	700
June 04, 2025	91.01	91.2	91.2	91.26	91.01	700
June 03, 2025	90.43	90.84	90.84	90.84	90.43	3,741
June 02, 2025	89.2	89.22	89.22	89.27	89.2	1,400
May 30, 2025	87.74	87.88	87.88	87.88	87.74	342
May 29, 2025	88.01	88.14	88.14	88.14	88.01	400
May 28, 2025	89.06	88.35	88.35	89.06	88.35	1,341
May 27, 2025	88.79	89.23	89.23	89.23	88.79	1,430
May 23, 2025	87.11	87.28	87.28	87.28	86.96	635
May 22, 2025	87.27	86.95	86.95	87.32	86.95	2,440
May 21, 2025	88.34	87.25	87.25	88.34	87.25	800

Invesco DWA Basic Materials Momentum ETF (PYZ) NASDAQ