Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)
NASDAQ: PIZ · Real-Time Price · USD
41.99
-0.50 (-1.18%)
At close: May 12, 2025, 4:00 PM
41.99
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
PIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.17 | 42.18 | 41.56 | 41.99 | 41.99 | -1.18% | 88,038 |
| May 9, 2025 | 42.61 | 42.64 | 42.13 | 42.49 | 42.49 | 0.02% | 17,361 |
| May 8, 2025 | 42.45 | 42.73 | 42.25 | 42.48 | 42.48 | 0.09% | 23,164 |
| May 7, 2025 | 42.34 | 42.45 | 42.16 | 42.44 | 42.44 | 0.24% | 24,065 |
| May 6, 2025 | 42.33 | 42.45 | 42.06 | 42.34 | 42.34 | -0.24% | 57,384 |
| May 5, 2025 | 42.15 | 42.45 | 42.01 | 42.44 | 42.44 | 1.39% | 52,101 |
| May 2, 2025 | 42.01 | 42.15 | 41.80 | 41.86 | 41.86 | 1.33% | 47,437 |
| May 1, 2025 | 41.57 | 41.57 | 41.14 | 41.31 | 41.31 | -0.07% | 23,917 |
| Apr 30, 2025 | 41.26 | 41.57 | 41.05 | 41.34 | 41.34 | -0.14% | 76,055 |
| Apr 29, 2025 | 41.19 | 41.51 | 40.94 | 41.40 | 41.40 | 0.69% | 8,063 |
| Apr 28, 2025 | 41.00 | 41.17 | 40.83 | 41.12 | 41.12 | 0.67% | 79,174 |
| Apr 25, 2025 | 40.69 | 40.99 | 40.69 | 40.85 | 40.85 | 0.07% | 18,072 |
| Apr 24, 2025 | 40.60 | 40.95 | 40.28 | 40.82 | 40.82 | 1.68% | 312,132 |
| Apr 23, 2025 | 40.49 | 41.00 | 40.13 | 40.14 | 40.14 | -0.99% | 702,337 |
| Apr 22, 2025 | 39.93 | 40.59 | 39.93 | 40.54 | 40.54 | 1.25% | 40,083 |
| Apr 21, 2025 | 40.38 | 40.44 | 39.46 | 40.04 | 40.04 | 0.15% | 58,995 |
| Apr 17, 2025 | 39.62 | 40.13 | 39.54 | 39.98 | 39.98 | 1.47% | 9,043 |
| Apr 16, 2025 | 39.41 | 39.80 | 39.21 | 39.40 | 39.40 | 0.03% | 77,356 |
| Apr 15, 2025 | 39.44 | 39.69 | 39.33 | 39.39 | 39.39 | 1.55% | 11,111 |
| Apr 14, 2025 | 38.58 | 39.05 | 38.54 | 38.79 | 38.79 | 0.73% | 37,550 |
| Apr 11, 2025 | 37.55 | 38.51 | 37.50 | 38.51 | 38.51 | 3.86% | 31,855 |
| Apr 10, 2025 | 37.04 | 37.29 | 36.35 | 37.08 | 37.08 | -2.17% | 13,578 |
| Apr 9, 2025 | 35.04 | 39.00 | 35.01 | 37.90 | 37.90 | 8.97% | 41,909 |
| Apr 8, 2025 | 36.04 | 36.11 | 34.52 | 34.78 | 34.78 | 1.28% | 42,023 |
| Apr 7, 2025 | 34.48 | 35.03 | 33.58 | 34.34 | 34.34 | -2.77% | 49,108 |
| Apr 4, 2025 | 36.35 | 36.35 | 35.31 | 35.32 | 35.32 | -7.52% | 51,238 |
| Apr 3, 2025 | 38.47 | 38.48 | 38.15 | 38.19 | 38.19 | -0.73% | 11,282 |
| Apr 2, 2025 | 38.00 | 38.56 | 38.00 | 38.47 | 38.47 | 0.05% | 4,528 |
| Apr 1, 2025 | 38.07 | 38.46 | 38.07 | 38.45 | 38.45 | 0.97% | 3,487 |
| Mar 31, 2025 | 37.81 | 38.11 | 37.72 | 38.08 | 38.08 | -0.63% | 11,134 |
| Mar 28, 2025 | 38.73 | 38.73 | 38.32 | 38.32 | 38.32 | -1.72% | 6,480 |
| Mar 27, 2025 | 38.83 | 39.02 | 38.83 | 38.99 | 38.99 | -0.13% | 11,001 |
| Mar 26, 2025 | 39.28 | 39.44 | 38.91 | 39.04 | 39.04 | -1.61% | 30,943 |
| Mar 25, 2025 | 39.67 | 39.68 | 39.46 | 39.68 | 39.68 | 0.66% | 19,739 |
| Mar 24, 2025 | 39.21 | 39.42 | 39.21 | 39.42 | 39.42 | 0.66% | 39,325 |
| Mar 21, 2025 | 39.09 | 39.38 | 39.09 | 39.16 | 39.01 | -1.06% | 11,625 |
| Mar 20, 2025 | 39.21 | 39.59 | 39.21 | 39.58 | 39.43 | -0.48% | 30,963 |
| Mar 19, 2025 | 39.37 | 39.83 | 39.28 | 39.77 | 39.62 | 0.66% | 37,265 |
| Mar 18, 2025 | 39.63 | 39.63 | 39.35 | 39.51 | 39.36 | -0.78% | 38,912 |
| Mar 17, 2025 | 39.60 | 39.90 | 39.48 | 39.82 | 39.67 | 1.15% | 10,394 |
| Mar 14, 2025 | 38.98 | 39.37 | 38.98 | 39.37 | 39.22 | 2.68% | 8,526 |
| Mar 13, 2025 | 38.66 | 38.66 | 38.31 | 38.34 | 38.19 | -1.44% | 18,763 |
| Mar 12, 2025 | 38.81 | 38.94 | 38.58 | 38.90 | 38.75 | 1.25% | 28,703 |
| Mar 11, 2025 | 38.23 | 38.42 | 38.11 | 38.42 | 38.27 | -0.47% | 81,017 |
| Mar 10, 2025 | 39.07 | 39.07 | 38.50 | 38.60 | 38.45 | -2.72% | 24,745 |
| Mar 7, 2025 | 39.60 | 39.73 | 39.26 | 39.68 | 39.53 | 0.58% | 5,983 |
| Mar 6, 2025 | 39.76 | 40.04 | 39.45 | 39.45 | 39.30 | -1.55% | 64,862 |
| Mar 5, 2025 | 39.73 | 40.28 | 39.73 | 40.07 | 39.92 | 2.38% | 19,825 |
| Mar 4, 2025 | 39.02 | 39.72 | 38.46 | 39.14 | 38.99 | -0.51% | 46,998 |
| Mar 3, 2025 | 39.84 | 39.84 | 39.16 | 39.34 | 39.19 | 1.16% | 144,500 |