Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
98.76
+1.26 (1.29%)
Jun 27, 2025, 4:00 PM - Market closed
PEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 98.98 | 98.98 | 98.27 | 98.76 | 98.76 | 1.30% | 637 |
| Jun 26, 2025 | 97.10 | 97.50 | 97.10 | 97.50 | 97.50 | 1.31% | 2,215 |
| Jun 25, 2025 | 96.58 | 96.71 | 96.24 | 96.24 | 96.24 | -0.68% | 814 |
| Jun 24, 2025 | 97.19 | 97.25 | 96.89 | 96.89 | 96.89 | 0.76% | 1,472 |
| Jun 23, 2025 | 94.41 | 96.16 | 94.41 | 96.16 | 96.16 | 1.32% | 2,476 |
| Jun 20, 2025 | 95.52 | 95.52 | 94.91 | 94.91 | 94.80 | -0.20% | 388 |
| Jun 18, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 94.99 | 1.13% | 210 |
| Jun 17, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 93.93 | -1.01% | 224 |
| Jun 16, 2025 | 94.45 | 95.00 | 94.45 | 95.00 | 94.89 | 2.78% | 660 |
| Jun 13, 2025 | 93.54 | 93.80 | 92.43 | 92.43 | 92.32 | -1.75% | 2,662 |
| Jun 12, 2025 | 93.91 | 94.26 | 93.91 | 94.08 | 93.96 | -0.10% | 2,131 |
| Jun 11, 2025 | 94.32 | 94.57 | 94.17 | 94.17 | 94.06 | -0.80% | 398 |
| Jun 10, 2025 | 94.41 | 94.93 | 94.17 | 94.93 | 94.82 | 0.56% | 1,701 |
| Jun 9, 2025 | 94.60 | 94.60 | 94.40 | 94.40 | 94.29 | -0.76% | 362 |
| Jun 6, 2025 | 94.67 | 95.13 | 94.67 | 95.13 | 95.01 | 0.67% | 473 |
| Jun 5, 2025 | 94.29 | 94.49 | 94.21 | 94.49 | 94.38 | -0.14% | 1,622 |
| Jun 4, 2025 | 94.29 | 94.73 | 94.06 | 94.62 | 94.51 | 0.08% | 2,757 |
| Jun 3, 2025 | 94.16 | 94.71 | 93.96 | 94.54 | 94.43 | 0.32% | 884 |
| Jun 2, 2025 | 92.53 | 94.35 | 92.53 | 94.24 | 94.13 | 0.78% | 1,482 |
| May 30, 2025 | 93.14 | 93.63 | 93.14 | 93.51 | 93.39 | 0.18% | 712 |
| May 29, 2025 | 94.66 | 94.66 | 93.34 | 93.34 | 93.23 | -0.57% | 962 |
| May 28, 2025 | 94.06 | 94.17 | 93.83 | 93.88 | 93.77 | -0.32% | 1,363 |
| May 27, 2025 | 93.58 | 94.19 | 93.23 | 94.18 | 94.07 | 1.71% | 6,384 |
| May 23, 2025 | 91.92 | 92.60 | 91.92 | 92.60 | 92.49 | -0.33% | 723 |
| May 22, 2025 | 92.46 | 92.91 | 92.46 | 92.91 | 92.80 | 0.56% | 402 |
| May 21, 2025 | 93.12 | 93.12 | 92.39 | 92.39 | 92.28 | -2.18% | 1,195 |
| May 20, 2025 | 94.16 | 94.45 | 94.00 | 94.45 | 94.34 | -0.01% | 999 |
| May 19, 2025 | 94.02 | 94.55 | 94.02 | 94.46 | 94.35 | -0.06% | 1,027 |
| May 16, 2025 | 93.47 | 94.65 | 93.46 | 94.52 | 94.41 | 1.31% | 10,179 |
| May 15, 2025 | 92.91 | 93.30 | 92.64 | 93.30 | 93.19 | 0.43% | 3,963 |
| May 14, 2025 | 92.90 | 93.05 | 92.85 | 92.91 | 92.79 | 0.29% | 1,449 |
| May 13, 2025 | 92.46 | 92.94 | 92.46 | 92.64 | 92.53 | 0.81% | 507 |
| May 12, 2025 | 92.27 | 92.27 | 91.54 | 91.90 | 91.79 | 2.69% | 21,524 |
| May 9, 2025 | 89.45 | 89.61 | 89.29 | 89.49 | 89.38 | -0.18% | 1,826 |
| May 8, 2025 | 89.65 | 90.02 | 89.33 | 89.66 | 89.55 | 1.00% | 3,161 |
| May 7, 2025 | 88.68 | 88.78 | 88.50 | 88.77 | 88.66 | 0.80% | 2,964 |
| May 6, 2025 | 87.67 | 88.17 | 87.56 | 88.07 | 87.96 | -0.47% | 39,342 |
| May 5, 2025 | 88.15 | 88.99 | 88.12 | 88.48 | 88.37 | -0.29% | 225,585 |
| May 2, 2025 | 87.78 | 88.82 | 87.78 | 88.74 | 88.63 | 2.48% | 1,951 |
| May 1, 2025 | 87.67 | 87.67 | 86.59 | 86.59 | 86.49 | 0.08% | 1,206 |
| Apr 30, 2025 | 85.32 | 86.52 | 85.32 | 86.52 | 86.42 | -0.15% | 1,027 |
| Apr 29, 2025 | 85.78 | 86.65 | 85.78 | 86.65 | 86.55 | 0.74% | 1,866 |
| Apr 28, 2025 | 86.01 | 86.01 | 86.01 | 86.01 | 85.91 | 0.24% | 220 |
| Apr 25, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.70 | 0.52% | 398 |
| Apr 24, 2025 | 84.93 | 85.36 | 84.93 | 85.36 | 85.25 | 1.88% | 486 |
| Apr 23, 2025 | 85.46 | 85.46 | 83.78 | 83.78 | 83.68 | 0.77% | 2,175 |
| Apr 22, 2025 | 82.63 | 83.14 | 82.63 | 83.14 | 83.04 | 3.20% | 445 |
| Apr 21, 2025 | 80.37 | 80.56 | 79.21 | 80.56 | 80.46 | -2.14% | 2,727 |
| Apr 17, 2025 | 81.76 | 82.53 | 81.76 | 82.32 | 82.22 | 1.09% | 6,502 |
| Apr 16, 2025 | 81.25 | 81.43 | 81.15 | 81.43 | 81.33 | -1.68% | 1,135 |