Invesco Trust Invesco Dorsey Wright Consumer Cyclicals Momentum (PEZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.47454275828 | 101.15 | 101.63 | 99.75 | 7301 | 100.87616167 | SP |
| 4 | -10.56 | -9.41260361886 | 112.19 | 112.2 | 99.75 | 3604 | 104.95048387 | SP |
| 12 | -1.37 | -1.33009708738 | 103 | 113.4229 | 99.75 | 3288 | 105.2544577 | SP |
| 26 | 5.63 | 5.86458333333 | 96 | 113.4229 | 86.09 | 3954 | 99.16933481 | SP |
| 52 | 18.67 | 22.5048216008 | 82.96 | 113.4229 | 79.215 | 4835 | 94.118435 | SP |
| 156 | 11.67 | 12.9724321921 | 89.96 | 113.4229 | 58.731 | 5336 | 81.36146153 | SP |
| 260 | 46.3294 | 83.7773912037 | 55.3006 | 113.4229 | 27.77 | 8527 | 79.78186099 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 111.0819 | 0.2 | 0.18 | 111.48 | 111.8 | 110.606 | 3193 |
| 1733441700 | 110.88 | -0.03 | -0.03 | 111.61 | 111.61 | 110.85 | 2344 |
| 1733355300 | 110.91 | 0 | 0.00 | 110.99 | 111.18 | 110.722 | 2131 |
| 1733268900 | 110.91 | -0.61 | -0.55 | 111.05 | 111.21 | 110.9 | 2332 |
| 1733182500 | 111.52 | -0.27 | -0.24 | 111.87 | 112.2 | 111.52 | 3669 |
| 1732917840 | 111.79 | 0.6 | 0.54 | 112.19 | 112.19 | 111.5865 | 2039 |
| 1732750500 | 111.1935 | -0.63 | -0.56 | 112.375 | 112.375 | 111.145 | 2176 |
| 1732664100 | 111.819 | -0.49 | -0.44 | 112.21 | 112.21 | 111.1903 | 2967 |
| 1732577700 | 112.31 | 2.53 | 2.31 | 111.41 | 113.4229 | 111.41 | 5195 |
| 1732318500 | 109.7791 | 1.72 | 1.60 | 108.34 | 109.91 | 108.34 | 3026 |
| 1732232100 | 108.0544 | 1.62 | 1.53 | 107 | 108.24 | 107 | 2469 |
| 1732145700 | 106.43 | -0.32 | -0.30 | 106.58 | 106.58 | 106.05 | 2604 |
| 1732059300 | 106.7484 | 1.42 | 1.35 | 104.35 | 106.92 | 104.35 | 3366 |
| 1731972900 | 105.33 | -0.23 | -0.21 | 105.6 | 106.3114 | 105.33 | 1262 |
| 1731713700 | 105.5552 | -0.58 | -0.55 | 105.69 | 105.855 | 105.5552 | 1478 |
| 1731627300 | 106.1358 | -0.87 | -0.82 | 107.18 | 107.6212 | 106.06 | 1280 |
| 1731540900 | 107.01 | -0.36 | -0.34 | 108.54 | 108.6558 | 107.01 | 1964 |
| 1731454500 | 107.37 | -1.96 | -1.79 | 109.09 | 109.09 | 107.37 | 943 |
| 1731368100 | 109.325 | 0.79 | 0.73 | 109.4 | 109.645 | 109.11 | 3562 |
| 1731108900 | 108.535 | 1.16 | 1.09 | 107.39 | 108.65 | 107.39 | 3478 |
| 1731022500 | 107.37 | 1.13 | 1.06 | 106.32 | 108.0986 | 106.32 | 6308 |
| 1730936100 | 106.24 | 2.08 | 1.99 | 105.92 | 106.43 | 104.8115 | 2643 |
| 1730849700 | 104.1628 | 1.95 | 1.91 | 101.84 | 104.18 | 101.84 | 5823 |
| 1730763300 | 102.21 | 0.5 | 0.49 | 101.765 | 102.5999 | 101.765 | 17649 |
| 1730500500 | 101.71 | -0.82 | -0.80 | 103.0269 | 103.115 | 101.71 | 2656 |
| 1730414100 | 102.53 | 0.09 | 0.09 | 102.77 | 102.81 | 102.4701 | 4965 |
| 1730327700 | 102.435 | -0.76 | -0.73 | 103.26 | 103.88 | 102.435 | 3315 |
| 1730241300 | 103.19 | -1.15 | -1.10 | 102.01 | 103.3 | 101.19 | 2705 |
| 1730154900 | 104.3421 | 1.25 | 1.21 | 103.7 | 104.49 | 103.7 | 5116 |
| 1729895700 | 103.09 | -0.15 | -0.15 | 104.19 | 104.19 | 103.09 | 1116 |
| 1729809300 | 103.24 | 0.66 | 0.65 | 103.4559 | 103.4559 | 103.02 | 1631 |
| 1729722900 | 102.5772 | -0.65 | -0.63 | 103.23 | 103.41 | 102.5772 | 2334 |
| 1729636500 | 103.23 | -1.5 | -1.43 | 104 | 104 | 103.23 | 843 |
| 1729550100 | 104.7257 | -2.25 | -2.10 | 106.94 | 106.94 | 104.72 | 4926 |
| 1729290900 | 106.9741 | 0.94 | 0.88 | 106.45 | 107.15 | 106.45 | 975 |
| 1729204500 | 106.0366 | -0.59 | -0.56 | 106.9 | 106.9 | 106.0096 | 6718 |
| 1729118100 | 106.629 | 1.02 | 0.97 | 106.6061 | 106.7 | 106.425 | 1805 |
| 1729031700 | 105.606 | 0.5 | 0.47 | 105.08 | 106.0799 | 105.08 | 655 |
| 1728945300 | 105.11 | 0.77 | 0.74 | 104.61 | 105.18 | 104.3 | 2763 |
| 1728686100 | 104.3388 | 1.42 | 1.38 | 103.5205 | 104.39 | 103.5205 | 1839 |
| 1728599700 | 102.92 | -1 | -0.96 | 102.82 | 103.37 | 102.78 | 4134 |
| 1728513300 | 103.9213 | 0.27 | 0.26 | 103.65 | 104.1045 | 103.65 | 971 |
| 1728426900 | 103.65 | 1.17 | 1.14 | 102.78 | 104.0585 | 102.78 | 2296 |
| 1728340500 | 102.4786 | -1.43 | -1.38 | 103.64 | 103.64 | 102.1962 | 3957 |
| 1728081300 | 103.91 | 0.94 | 0.91 | 104.7 | 104.7 | 102.985 | 1259 |
| 1727994900 | 102.9693 | -0.03 | -0.03 | 103 | 103 | 102.19 | 900 |
| 1727908500 | 102.9957 | 0.02 | 0.02 | 102.49 | 103.0997 | 102.49 | 6612 |
| 1727822100 | 102.98 | -1.08 | -1.04 | 103.73 | 103.73 | 102.02 | 1248 |
| 1727735700 | 104.06 | -0.11 | -0.11 | 104.04 | 104.06 | 103.29 | 838 |
| 1727476500 | 104.1741 | 0.54 | 0.52 | 104.6 | 104.6 | 103.5 | 1346 |
| 1727390100 | 103.6354 | 0.78 | 0.75 | 104.13 | 104.3 | 103.4151 | 2305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
