Invesco Trust Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
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 | 1.995 | 2.30263157895 | 86.64 | 88.82 | 86.17 | 545 | 87.13424652 | SP |
| 4 | -2.055 | -2.26596096593 | 90.69 | 94.28 | 83.52 | 1525 | 88.34615039 | SP |
| 12 | -3.285 | -3.57375979112 | 91.92 | 94.28 | 83.52 | 1578 | 88.6139994 | SP |
| 26 | 3.335 | 3.90973036342 | 85.3 | 94.28 | 83.52 | 2076 | 89.08631303 | SP |
| 52 | 5.545 | 6.67348658082 | 83.09 | 94.28 | 72.33 | 6888 | 79.27842335 | SP |
| 156 | -3.875 | -4.18873635283 | 92.51 | 104.31 | 68.39 | 13043 | 83.93538589 | SP |
| 260 | 33.2639 | 60.0744792861 | 55.3711 | 104.31 | 34.2301 | 12334 | 81.88992663 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 88.635 | 0.08 | 0.08 | 88.56 | 88.635 | 88.56 | 318 |
| 1723761300 | 88.56 | 1.64 | 1.88 | 88.24 | 88.82 | 88.24 | 763 |
| 1723674900 | 86.9235 | -0.2 | -0.23 | 86.44 | 86.9235 | 86.44 | 224 |
| 1723588500 | 87.12 | 0.91 | 1.06 | 87.25 | 87.25 | 87.12 | 391 |
| 1723502100 | 86.2061 | -0.33 | -0.39 | 86.79 | 86.79 | 86.17 | 720 |
| 1723242900 | 86.54 | 0.01 | 0.01 | 86.64 | 86.86 | 86.4392 | 617 |
| 1723156500 | 86.5311 | 1.69 | 1.99 | 85.82 | 86.85 | 85.82 | 1950 |
| 1723070100 | 84.84 | -1.84 | -2.13 | 87.86 | 87.86 | 84.82 | 3346 |
| 1722983700 | 86.6824 | 1.51 | 1.78 | 85.6 | 87.33 | 85.53 | 3319 |
| 1722897300 | 85.1697 | -2.56 | -2.92 | 83.6 | 85.61 | 83.52 | 3915 |
| 1722638100 | 87.73 | -3.35 | -3.68 | 88.22 | 88.22 | 86.91 | 2409 |
| 1722551700 | 91.08 | -2.17 | -2.33 | 93.45 | 93.45 | 90.54 | 2054 |
| 1722465300 | 93.25 | 1.77 | 1.93 | 92.67 | 94.28 | 92.6 | 1426 |
| 1722378900 | 91.48 | -0.14 | -0.16 | 91.79 | 92.17 | 91.48 | 3272 |
| 1722292500 | 91.6249 | -0.25 | -0.27 | 92.14 | 92.14 | 91.2225 | 787 |
| 1722033300 | 91.8721 | 1.09 | 1.20 | 91.28 | 91.91 | 91.27 | 923 |
| 1721946900 | 90.7816 | 1.21 | 1.35 | 91.58 | 91.58 | 90.7816 | 279 |
| 1721860500 | 89.5723 | -1.65 | -1.81 | 91.4 | 91.4 | 89.5723 | 466 |
| 1721774100 | 91.2257 | 0.36 | 0.39 | 90.71 | 91.2257 | 90.58 | 1259 |
| 1721687700 | 90.87 | 0.77 | 0.86 | 89.79 | 90.87 | 89.79 | 403 |
| 1721428500 | 90.096 | -1.03 | -1.13 | 90.68 | 90.68 | 90 | 1338 |
| 1721342100 | 91.13 | -1.36 | -1.47 | 92.33 | 92.48 | 91.13 | 501 |
| 1721255700 | 92.49 | -0.87 | -0.93 | 93.09 | 93.09 | 92.48 | 1903 |
| 1721169300 | 93.36 | 2.41 | 2.65 | 91.11 | 93.36 | 90.97 | 2116 |
| 1721082900 | 90.95 | 0.68 | 0.75 | 90.56 | 91.37 | 90.56 | 487 |
| 1720823700 | 90.2728 | 0.66 | 0.74 | 90.06 | 90.63 | 90.06 | 818 |
| 1720737300 | 89.609 | 2.19 | 2.50 | 88.6451 | 89.63 | 88.53 | 2686 |
| 1720650900 | 87.4213 | 0.99 | 1.15 | 87.11 | 87.4213 | 86.87 | 1481 |
| 1720564500 | 86.4299 | -0.99 | -1.13 | 86.95 | 87.18 | 86.4299 | 5545 |
| 1720478100 | 87.42 | 0.23 | 0.26 | 87.07 | 87.42 | 87.07 | 820 |
| 1720218900 | 87.1921 | -0.58 | -0.66 | 87.45 | 87.45 | 86.88 | 901 |
| 1720040640 | 87.7706 | 1.04 | 1.20 | 87.12 | 88 | 87.12 | 879 |
| 1719959700 | 86.7289 | 0.56 | 0.65 | 85.93 | 86.7289 | 85.93 | 973 |
| 1719873300 | 86.17 | -1.26 | -1.44 | 87.63 | 87.84 | 86.07 | 1418 |
| 1719614100 | 87.4251 | 0.23 | 0.26 | 87.37 | 87.92 | 87.19 | 1368 |
| 1719527700 | 87.2 | -0.24 | -0.27 | 87.45 | 87.48 | 87.2 | 637 |
| 1719441300 | 87.44 | 0.42 | 0.48 | 86.52 | 87.44 | 86.52 | 399 |
| 1719354900 | 87.0236 | -1.2 | -1.36 | 88.24 | 88.24 | 86.99 | 346 |
| 1719268500 | 88.2233 | 0.15 | 0.17 | 87.99 | 88.5527 | 87.99 | 11764 |
| 1719009300 | 88.0772 | 0.12 | 0.13 | 87.85 | 88.0772 | 87.63 | 1215 |
| 1718922900 | 87.9607 | -0.45 | -0.51 | 88.45 | 88.6 | 87.9607 | 4492 |
| 1718750100 | 88.4122 | 0 | 0.01 | 88.27 | 88.4122 | 88.27 | 240 |
| 1718663700 | 88.4072 | 0.99 | 1.13 | 86.9859 | 88.4072 | 86.9859 | 458 |
| 1718404500 | 87.42 | -1.57 | -1.76 | 88.31 | 88.31 | 86.89 | 5430 |
| 1718318100 | 88.99 | -0.49 | -0.55 | 89.15 | 89.15 | 88.388 | 635 |
| 1718231700 | 89.4809 | 0.84 | 0.95 | 89.82 | 89.97 | 89.4809 | 2408 |
| 1718145300 | 88.6359 | -0.21 | -0.23 | 88.25 | 88.6359 | 88.25 | 157 |
| 1718058900 | 88.8435 | -0.33 | -0.37 | 88.79 | 88.8435 | 88.79 | 480 |
| 1717799700 | 89.1763 | -0.95 | -1.06 | 89.3 | 89.3 | 89.1763 | 486 |
| 1717713300 | 90.1278 | 0.02 | 0.03 | 90 | 90.1278 | 89.98 | 559 |
| 1717626900 | 90.1029 | 0.9 | 1.01 | 89.71 | 90.1029 | 89.71 | 141 |
| 1717540500 | 89.2034 | -2.02 | -2.21 | 89.87 | 89.87 | 89.2034 | 589 |
| 1717454100 | 91.223 | -1.03 | -1.12 | 92.21 | 92.21 | 90.8236 | 2233 |
| 1717194900 | 92.2542 | 0.83 | 0.90 | 91.93 | 92.2542 | 91.38 | 547 |
| 1717108500 | 91.4292 | 1 | 1.10 | 90.52 | 91.465 | 90.52 | 954 |
| 1717022100 | 90.43 | -1.65 | -1.79 | 91.08 | 91.08 | 90.43 | 803 |
| 1716935700 | 92.08 | -0.14 | -0.15 | 92.64 | 92.64 | 91.83 | 1713 |
| 1716590100 | 92.22 | 0.91 | 1.00 | 91.92 | 92.22 | 91.92 | 258 |
| 1716503700 | 91.31 | -0.58 | -0.63 | 91.52 | 91.52 | 91.14 | 678 |
| 1716417300 | 91.8904 | -1.37 | -1.47 | 92.69 | 92.69 | 91.68 | 5502 |
| 1716330900 | 93.2642 | -0.04 | -0.05 | 93.13 | 93.2642 | 92.9451 | 2799 |
| 1716244500 | 93.3082 | 0.47 | 0.51 | 92.97 | 93.5701 | 92.97 | 4793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
