Invesco Trust Invesco Dorsey Wright Consumer Cyclicals Momentum (PEZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.375 | -8.67516055521 | 96.54 | 98.8 | 88.28 | 3339 | 93.43024735 | SP |
| 4 | -17.8871 | -16.8663326799 | 106.0521 | 107.83 | 88.28 | 2306 | 99.42092281 | SP |
| 12 | -19.915 | -18.4261658031 | 108.08 | 108.08 | 88.28 | 3745 | 100.95274557 | SP |
| 26 | -5.965 | -6.33698077127 | 94.13 | 113.4229 | 88.28 | 3417 | 102.62559791 | SP |
| 52 | -3.445 | -3.76050649492 | 91.61 | 113.4229 | 85.7836 | 4637 | 97.01471158 | SP |
| 156 | 12.145 | 15.9760589319 | 76.02 | 113.4229 | 58.731 | 3534 | 83.17558551 | SP |
| 260 | 43.955 | 99.4232074191 | 44.21 | 113.4229 | 27.77 | 8168 | 81.6137495 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 88.165 | -0.89 | -0.99 | 87.67 | 88.28 | 85.12 | 12720 |
| 1741304100 | 89.05 | -4.87 | -5.19 | 91.94 | 92.7274 | 89.05 | 3387 |
| 1741217700 | 93.92 | 1.13 | 1.22 | 93.09 | 93.92 | 91.9081 | 3943 |
| 1741131300 | 92.79 | -2.08 | -2.19 | 92.99 | 94.3 | 90.69 | 3626 |
| 1741044900 | 94.87 | -2.99 | -3.06 | 96.86 | 98.8 | 94.66 | 3413 |
| 1740785700 | 97.86 | 1.46 | 1.51 | 96.54 | 97.86 | 96.54 | 2328 |
| 1740699300 | 96.4 | -3.22 | -3.23 | 99.69 | 99.69 | 96.4 | 1251 |
| 1740612900 | 99.62 | 0.97 | 0.98 | 99.17 | 100.9099 | 99.17 | 1693 |
| 1740526500 | 98.6512 | -0.94 | -0.95 | 99.52 | 99.52 | 97.14 | 2078 |
| 1740440100 | 99.5953 | 0.31 | 0.31 | 99.88 | 100.1467 | 97.89 | 1415 |
| 1740180900 | 99.2854 | -4.6 | -4.43 | 102.29 | 102.29 | 99.14 | 3965 |
| 1740094500 | 103.89 | -3.38 | -3.15 | 106.7 | 106.7 | 103.6783 | 1252 |
| 1740008100 | 107.27 | -0.56 | -0.52 | 107.38 | 107.38 | 106.4833 | 2231 |
| 1739921700 | 107.83 | 0.67 | 0.63 | 107.72 | 107.83 | 106.993 | 1552 |
| 1739576100 | 107.1586 | 0.64 | 0.60 | 106.89 | 107.1586 | 106.55 | 826 |
| 1739489700 | 106.52 | 1.46 | 1.39 | 105.59 | 106.52 | 105.1413 | 823 |
| 1739403300 | 105.055 | 0.52 | 0.49 | 103.36 | 105.09 | 103.36 | 2948 |
| 1739316900 | 104.54 | -0.58 | -0.55 | 104.43 | 104.8219 | 104.0265 | 2181 |
| 1739230500 | 105.115 | -0.29 | -0.28 | 106.15 | 106.15 | 105.115 | 609 |
| 1738971300 | 105.405 | -1.86 | -1.73 | 106.0521 | 106.0521 | 105.2837 | 4299 |
| 1738884900 | 107.26 | 1.84 | 1.75 | 107.64 | 107.64 | 106.41 | 4508 |
| 1738798500 | 105.42 | 0.16 | 0.15 | 105.17 | 105.6572 | 104.88 | 4153 |
| 1738712100 | 105.26 | 1.21 | 1.16 | 104.27 | 105.27 | 104.27 | 3609 |
| 1738625700 | 104.0545 | -1.24 | -1.17 | 102.37 | 104.575 | 102.37 | 8733 |
| 1738366500 | 105.29 | -0.98 | -0.92 | 106.89 | 106.89 | 105.24 | 1633 |
| 1738280100 | 106.27 | 1.05 | 1.00 | 105.54 | 106.8766 | 105.54 | 2096 |
| 1738193700 | 105.22 | 0.47 | 0.45 | 105.1 | 105.23 | 104.7929 | 5937 |
| 1738107300 | 104.75 | 2.15 | 2.10 | 103.03 | 104.875 | 103.03 | 3480 |
| 1738020900 | 102.6 | -0.17 | -0.17 | 101.05 | 102.87 | 101.05 | 2975 |
| 1737761700 | 102.7741 | 0.49 | 0.48 | 103.08 | 103.2864 | 102.7741 | 1229 |
| 1737675300 | 102.28 | 0 | 0.00 | 102.28 | 102.28 | 102.28 | 0 |
| 1737588900 | 102.28 | -0.36 | -0.35 | 103.29 | 103.29 | 102.28 | 2980 |
| 1737502500 | 102.64 | 1.97 | 1.96 | 101.86 | 102.64 | 101.43 | 6337 |
| 1737156900 | 100.6675 | 0.86 | 0.86 | 100.49 | 101.1 | 100.41 | 8009 |
| 1737070500 | 99.8106 | 0.44 | 0.44 | 100.2454 | 100.2454 | 99.8043 | 6812 |
| 1736984100 | 99.37 | 1.7 | 1.74 | 99.8 | 99.8 | 99.1 | 5621 |
| 1736897700 | 97.67 | 0.68 | 0.70 | 97.95 | 98.11 | 97.3 | 15653 |
| 1736811300 | 96.99 | -0.92 | -0.94 | 96.74 | 96.99 | 96 | 1631 |
| 1736552100 | 97.91 | -0.93 | -0.94 | 97.83 | 98.15 | 97.4165 | 3574 |
| 1736379300 | 98.84 | 0.27 | 0.27 | 98.13 | 99.1499 | 98.13 | 2694 |
| 1736292900 | 98.57 | -1.17 | -1.17 | 99.77 | 99.77 | 98.57 | 1833 |
| 1736206500 | 99.74 | 0.55 | 0.56 | 100.12 | 100.12 | 99.5088 | 4663 |
| 1735947300 | 99.1894 | 1.12 | 1.14 | 99.09 | 99.45 | 98.8101 | 7492 |
| 1735860900 | 98.0741 | -0.68 | -0.68 | 99.33 | 99.33 | 97.34 | 3594 |
| 1735688100 | 98.75 | -0.2 | -0.20 | 100 | 100 | 98.75 | 861 |
| 1735601700 | 98.95 | -1.04 | -1.04 | 99.01 | 99.01 | 97.78 | 2022 |
| 1735342500 | 99.9856 | -1.47 | -1.45 | 100.95 | 100.95 | 99.6357 | 2309 |
| 1735256100 | 101.4559 | 0.3 | 0.30 | 100.79 | 101.63 | 100.6699 | 3233 |
| 1735077840 | 101.1554 | 0.72 | 0.71 | 100.51 | 101.1554 | 100.33 | 18658 |
| 1734996900 | 100.44 | -0.49 | -0.49 | 99.8 | 100.5023 | 99.8 | 6720 |
| 1734737700 | 100.93 | 0.9 | 0.90 | 99.75 | 100.93 | 99.75 | 1063 |
| 1734651300 | 100.03 | -0.32 | -0.32 | 101.15 | 101.15 | 99.88 | 2761 |
| 1734564900 | 100.35 | -4.96 | -4.71 | 105.52 | 105.52 | 100.31 | 4384 |
| 1734478500 | 105.31 | -1.59 | -1.48 | 106.75 | 106.75 | 105.31 | 2908 |
| 1734392100 | 106.8964 | 0.25 | 0.23 | 106.99 | 107.2053 | 106.75 | 1601 |
| 1734132900 | 106.65 | -1.2 | -1.11 | 108.08 | 108.08 | 106.1301 | 2658 |
| 1734046500 | 107.85 | -1.36 | -1.25 | 108.75 | 108.9315 | 107.85 | 2241 |
| 1733960100 | 109.21 | 0.66 | 0.61 | 110.02 | 110.02 | 109.1969 | 1662 |
| 1733873700 | 108.55 | -1.16 | -1.06 | 109.56 | 109.78 | 108.55 | 2288 |
| 1733787300 | 109.71 | -1.37 | -1.24 | 111.99 | 111.99 | 109.71 | 2213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
