Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
105.81
0.00 (0.00%)
Sep 29, 2025, 10:06 AM EDT - Market open
PYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | 0.62% | 374 |
| Sep 25, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | -0.02% | 602 |
| Sep 24, 2025 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | -1.51% | 253 |
| Sep 23, 2025 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | -0.08% | 357 |
| Sep 22, 2025 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | 0.37% | 56 |
| Sep 19, 2025 | 106.18 | 106.48 | 106.08 | 106.48 | 106.31 | 0.36% | 1,021 |
| Sep 18, 2025 | 105.80 | 106.10 | 105.58 | 106.10 | 105.92 | 1.36% | 941 |
| Sep 17, 2025 | 106.03 | 106.44 | 104.68 | 104.68 | 104.50 | -0.60% | 1,619 |
| Sep 16, 2025 | 105.37 | 105.37 | 105.31 | 105.31 | 105.14 | -1.01% | 758 |
| Sep 15, 2025 | 106.46 | 106.46 | 106.38 | 106.38 | 106.21 | 1.37% | 701 |
| Sep 12, 2025 | 104.83 | 104.95 | 104.83 | 104.95 | 104.78 | -0.66% | 792 |
| Sep 11, 2025 | 105.64 | 105.64 | 105.64 | 105.64 | 105.47 | 1.60% | 151 |
| Sep 10, 2025 | 103.64 | 103.98 | 103.64 | 103.98 | 103.81 | 0.61% | 493 |
| Sep 9, 2025 | 104.56 | 104.56 | 103.15 | 103.35 | 103.18 | -1.16% | 670 |
| Sep 8, 2025 | 104.22 | 104.57 | 104.22 | 104.57 | 104.39 | 0.85% | 418 |
| Sep 5, 2025 | 103.55 | 103.68 | 103.55 | 103.68 | 103.51 | 1.01% | 318 |
| Sep 4, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.48 | 0.37% | 346 |
| Sep 3, 2025 | 102.78 | 102.78 | 102.27 | 102.27 | 102.10 | -0.85% | 707 |
| Sep 2, 2025 | 103.15 | 103.15 | 103.14 | 103.14 | 102.97 | -0.65% | 539 |
| Aug 29, 2025 | 103.82 | 103.82 | 103.82 | 103.82 | 103.64 | -0.23% | 75 |
| Aug 28, 2025 | 103.72 | 104.05 | 103.72 | 104.05 | 103.88 | 0.34% | 446 |
| Aug 27, 2025 | 103.75 | 103.75 | 103.65 | 103.70 | 103.52 | 0.42% | 823 |
| Aug 26, 2025 | 103.64 | 103.64 | 103.27 | 103.27 | 103.10 | 0.38% | 331 |
| Aug 25, 2025 | 102.87 | 102.87 | 102.87 | 102.87 | 102.70 | 0.13% | 1,544 |
| Aug 22, 2025 | 100.78 | 102.94 | 100.78 | 102.74 | 102.57 | 2.55% | 322 |
| Aug 21, 2025 | 99.47 | 100.19 | 99.47 | 100.19 | 100.02 | 0.48% | 331 |
| Aug 20, 2025 | 99.97 | 99.97 | 99.71 | 99.71 | 99.55 | -0.19% | 325 |
| Aug 19, 2025 | 99.84 | 99.90 | 99.77 | 99.90 | 99.73 | -1.17% | 550 |
| Aug 18, 2025 | 101.08 | 101.08 | 101.08 | 101.08 | 100.91 | -0.41% | 364 |
| Aug 15, 2025 | 102.19 | 102.19 | 101.49 | 101.49 | 101.33 | -0.58% | 374 |
| Aug 14, 2025 | 102.09 | 102.09 | 102.09 | 102.09 | 101.92 | -1.01% | 133 |
| Aug 13, 2025 | 103.13 | 103.13 | 103.13 | 103.13 | 102.96 | 1.84% | 139 |
| Aug 12, 2025 | 99.64 | 101.27 | 99.64 | 101.27 | 101.10 | 1.90% | 569 |
| Aug 11, 2025 | 99.35 | 99.61 | 99.02 | 99.38 | 99.21 | -0.13% | 704 |
| Aug 8, 2025 | 100.11 | 100.11 | 99.50 | 99.50 | 99.34 | 0.58% | 1,153 |
| Aug 7, 2025 | 99.14 | 99.14 | 98.93 | 98.93 | 98.76 | 1.36% | 1,438 |
| Aug 6, 2025 | 97.19 | 97.59 | 97.19 | 97.59 | 97.43 | -0.75% | 389 |
| Aug 5, 2025 | 96.76 | 98.34 | 96.76 | 98.34 | 98.17 | 1.92% | 655 |
| Aug 4, 2025 | 95.70 | 96.49 | 95.70 | 96.49 | 96.33 | 1.68% | 322 |
| Aug 1, 2025 | 94.14 | 95.14 | 94.14 | 94.89 | 94.73 | -0.63% | 1,032 |
| Jul 31, 2025 | 96.55 | 96.55 | 95.50 | 95.50 | 95.34 | -2.05% | 531 |
| Jul 30, 2025 | 98.84 | 98.92 | 97.49 | 97.49 | 97.33 | -1.75% | 887 |
| Jul 29, 2025 | 98.81 | 99.22 | 98.81 | 99.22 | 99.06 | -1.25% | 458 |
| Jul 28, 2025 | 100.58 | 100.58 | 100.18 | 100.48 | 100.31 | -0.88% | 1,811 |
| Jul 25, 2025 | 100.11 | 101.37 | 100.11 | 101.37 | 101.20 | 0.98% | 1,154 |
| Jul 24, 2025 | 101.07 | 101.07 | 100.38 | 100.38 | 100.22 | -1.20% | 442 |
| Jul 23, 2025 | 101.32 | 101.60 | 101.32 | 101.60 | 101.43 | 0.64% | 474 |
| Jul 22, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.78 | 1.08% | 152 |
| Jul 21, 2025 | 100.27 | 100.27 | 99.87 | 99.87 | 99.71 | -0.17% | 257 |
| Jul 18, 2025 | 100.04 | 100.04 | 100.04 | 100.04 | 99.88 | 0.20% | 297 |