Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
100.57
+1.22 (1.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
PEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.51 | 100.57 | 99.51 | 100.57 | 100.57 | 1.23% | 521 |
| Dec 4, 2025 | 99.43 | 99.43 | 99.09 | 99.35 | 99.35 | -0.48% | 1,777 |
| Dec 3, 2025 | 99.78 | 99.82 | 99.78 | 99.82 | 99.82 | 1.03% | 973 |
| Dec 2, 2025 | 98.62 | 98.80 | 98.51 | 98.80 | 98.80 | -0.19% | 3,350 |
| Dec 1, 2025 | 98.43 | 99.17 | 98.43 | 98.98 | 98.98 | 0.04% | 1,705 |
| Nov 28, 2025 | 98.58 | 98.94 | 98.58 | 98.94 | 98.94 | 0.13% | 228 |
| Nov 26, 2025 | 97.91 | 99.12 | 97.91 | 98.81 | 98.81 | 1.35% | 3,135 |
| Nov 25, 2025 | 96.32 | 97.75 | 96.32 | 97.49 | 97.49 | 3.23% | 1,961 |
| Nov 24, 2025 | 93.90 | 95.00 | 93.90 | 94.44 | 94.44 | 0.99% | 1,808 |
| Nov 21, 2025 | 93.96 | 94.09 | 93.45 | 93.52 | 93.52 | 2.98% | 2,513 |
| Nov 20, 2025 | 91.57 | 91.57 | 90.81 | 90.81 | 90.81 | -1.78% | 2,428 |
| Nov 19, 2025 | 93.10 | 93.10 | 92.46 | 92.46 | 92.46 | -0.23% | 446 |
| Nov 18, 2025 | 93.07 | 93.07 | 92.67 | 92.67 | 92.67 | 0.12% | 643 |
| Nov 17, 2025 | 93.56 | 93.57 | 92.25 | 92.56 | 92.56 | -1.86% | 22,591 |
| Nov 14, 2025 | 94.20 | 94.31 | 94.20 | 94.31 | 94.31 | -0.81% | 668 |
| Nov 13, 2025 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | -2.21% | 395 |
| Nov 12, 2025 | 97.70 | 97.70 | 97.23 | 97.23 | 97.23 | -0.19% | 469 |
| Nov 11, 2025 | 97.39 | 97.59 | 96.98 | 97.42 | 97.42 | -0.06% | 968 |
| Nov 10, 2025 | 97.25 | 97.47 | 97.25 | 97.47 | 97.47 | 1.29% | 1,906 |
| Nov 7, 2025 | 94.39 | 96.66 | 94.39 | 96.23 | 96.23 | 2.53% | 4,127 |
| Nov 6, 2025 | 95.09 | 95.09 | 93.51 | 93.85 | 93.85 | -2.83% | 5,715 |
| Nov 5, 2025 | 96.14 | 97.68 | 94.94 | 96.59 | 96.59 | 0.46% | 12,261 |
| Nov 4, 2025 | 95.92 | 96.53 | 95.92 | 96.14 | 96.14 | -1.78% | 4,833 |
| Nov 3, 2025 | 98.56 | 98.56 | 97.15 | 97.89 | 97.89 | -0.77% | 181,618 |
| Oct 31, 2025 | 97.84 | 98.73 | 97.73 | 98.65 | 98.65 | 1.23% | 2,479 |
| Oct 30, 2025 | 98.98 | 98.98 | 97.43 | 97.45 | 97.45 | -2.03% | 2,074 |
| Oct 29, 2025 | 100.69 | 100.83 | 99.47 | 99.47 | 99.47 | -1.17% | 1,455 |
| Oct 28, 2025 | 101.00 | 101.00 | 100.61 | 100.65 | 100.65 | -0.20% | 986 |
| Oct 27, 2025 | 101.34 | 101.53 | 100.79 | 100.85 | 100.85 | 0.85% | 1,898 |
| Oct 24, 2025 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 0.77% | 484 |
| Oct 23, 2025 | 98.83 | 99.65 | 98.83 | 99.23 | 99.23 | 0.78% | 1,984 |
| Oct 22, 2025 | 98.71 | 98.78 | 97.96 | 98.46 | 98.46 | -1.66% | 3,052 |
| Oct 21, 2025 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 1.19% | 583 |
| Oct 20, 2025 | 98.41 | 98.95 | 98.41 | 98.95 | 98.95 | 1.70% | 691 |
| Oct 17, 2025 | 97.42 | 97.45 | 97.30 | 97.30 | 97.30 | -0.38% | 5,697 |
| Oct 16, 2025 | 98.24 | 98.24 | 97.19 | 97.67 | 97.66 | -2.16% | 1,424 |
| Oct 15, 2025 | 99.73 | 99.88 | 99.73 | 99.83 | 99.83 | 0.46% | 1,617 |
| Oct 14, 2025 | 97.08 | 99.68 | 97.08 | 99.37 | 99.36 | 1.04% | 1,767 |
| Oct 13, 2025 | 97.98 | 98.35 | 97.98 | 98.34 | 98.34 | 3.20% | 2,584 |
| Oct 10, 2025 | 99.00 | 99.25 | 95.29 | 95.29 | 95.29 | -3.45% | 3,348 |
| Oct 9, 2025 | 98.58 | 98.69 | 98.50 | 98.69 | 98.69 | -1.10% | 1,487 |
| Oct 8, 2025 | 99.73 | 99.84 | 99.43 | 99.79 | 99.79 | 0.49% | 3,957 |
| Oct 7, 2025 | 100.23 | 100.23 | 99.17 | 99.30 | 99.30 | -1.85% | 3,865 |
| Oct 6, 2025 | 100.83 | 101.35 | 100.83 | 101.17 | 101.17 | -0.44% | 1,413 |
| Oct 3, 2025 | 102.51 | 102.51 | 101.52 | 101.62 | 101.62 | -0.07% | 1,747 |
| Oct 2, 2025 | 100.99 | 101.77 | 100.99 | 101.68 | 101.68 | 0.30% | 1,810 |
| Oct 1, 2025 | 100.41 | 101.38 | 100.41 | 101.38 | 101.38 | 0.70% | 3,688 |
| Sep 30, 2025 | 100.13 | 100.68 | 100.13 | 100.67 | 100.67 | -0.70% | 1,623 |
| Sep 29, 2025 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | 0.74% | 199 |
| Sep 26, 2025 | 100.03 | 100.63 | 100.03 | 100.63 | 100.63 | 0.91% | 1,208 |