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 | 1.09 | 1.24372432679 | 87.64 | 88.8175 | 86.75 | 1039 | 87.59642921 | SP |
| 4 | -4.51 | -4.83697983698 | 93.24 | 93.24 | 86 | 1577 | 88.1371118 | SP |
| 12 | -8.91 | -9.12535845965 | 97.64 | 99.92 | 86 | 1217 | 93.0304885 | SP |
| 26 | -1.83 | -2.02075971731 | 90.56 | 99.92 | 83.52 | 1752 | 92.83577761 | SP |
| 52 | 7.38 | 9.07191149355 | 81.35 | 99.92 | 79.63 | 2114 | 89.46815822 | SP |
| 156 | -6.42 | -6.74724119811 | 95.15 | 104.31 | 68.39 | 11089 | 83.17383673 | SP |
| 260 | 28.46 | 47.2208395553 | 60.27 | 104.31 | 34.2301 | 12247 | 82.29894705 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 88.73 | 1.84 | 2.12 | 85.99 | 88.73 | 85.99 | 1545 |
| 1736552100 | 86.89 | -0.53 | -0.61 | 86.92 | 86.92 | 86.75 | 1046 |
| 1736379300 | 87.4246 | -0.16 | -0.18 | 87.29 | 87.4246 | 87.115 | 1146 |
| 1736292900 | 87.5851 | -0.52 | -0.59 | 88.32 | 88.32 | 87.5851 | 507 |
| 1736206500 | 88.1064 | 1.13 | 1.29 | 87.64 | 88.8175 | 87.64 | 1681 |
| 1735947300 | 86.9806 | 0.47 | 0.54 | 86.89 | 87.07 | 86.42 | 1667 |
| 1735860900 | 86.51 | -0.26 | -0.29 | 87.17 | 87.6757 | 86.51 | 4299 |
| 1735688100 | 86.7654 | 0.34 | 0.39 | 86.85 | 86.97 | 86.6554 | 1238 |
| 1735601700 | 86.425 | -1.03 | -1.18 | 86.73 | 86.73 | 86 | 1183 |
| 1735342500 | 87.4599 | -1.17 | -1.32 | 88.14 | 88.6763 | 87.22 | 1880 |
| 1735256100 | 88.63 | 0.33 | 0.37 | 88.07 | 88.63 | 88.07 | 612 |
| 1735077840 | 88.3 | 0.53 | 0.60 | 88.01 | 88.3477 | 88.01 | 1403 |
| 1734996900 | 87.77 | -0.09 | -0.10 | 87.33 | 87.9 | 86.91 | 2257 |
| 1734737700 | 87.8583 | 0.63 | 0.73 | 87.48 | 88.38 | 87.48 | 1837 |
| 1734651300 | 87.2247 | -0.52 | -0.59 | 88.49 | 88.49 | 87.2247 | 1354 |
| 1734564900 | 87.74 | -3.66 | -4.00 | 91.55 | 91.55 | 87.645 | 3029 |
| 1734478500 | 91.4 | -1.04 | -1.13 | 91.91 | 92.24 | 91.4 | 4199 |
| 1734392100 | 92.4409 | -0.86 | -0.92 | 93.39 | 93.39 | 92.4409 | 576 |
| 1734132900 | 93.2966 | -1.08 | -1.15 | 94.5 | 94.5 | 93.28 | 1286 |
| 1734046500 | 94.38 | -1.22 | -1.28 | 95.18 | 95.18 | 94.38 | 124 |
| 1733960100 | 95.6 | -0.01 | -0.01 | 95.85 | 95.9329 | 95.6 | 796 |
| 1733873700 | 95.61 | -0.99 | -1.02 | 96.58 | 96.6 | 95.52 | 1594 |
| 1733787300 | 96.6 | 0.03 | 0.03 | 97.44 | 97.95 | 96.6 | 2606 |
| 1733528100 | 96.5712 | -0.44 | -0.45 | 96.99 | 96.99 | 96.27 | 1427 |
| 1733441700 | 97.01 | -1.01 | -1.03 | 97.84 | 97.84 | 97.01 | 1515 |
| 1733355300 | 98.02 | -1.14 | -1.15 | 99.1 | 99.1 | 97.9 | 816 |
| 1733268900 | 99.16 | 0.19 | 0.19 | 99.34 | 99.34 | 99.14 | 690 |
| 1733182500 | 98.9682 | 0.09 | 0.09 | 98.73 | 98.9682 | 98.73 | 807 |
| 1732917840 | 98.88 | 0.43 | 0.44 | 98.86 | 98.88 | 98.7363 | 472 |
| 1732750500 | 98.4507 | -0.49 | -0.49 | 99.33 | 99.92 | 98.41 | 1338 |
| 1732664100 | 98.9368 | -0.63 | -0.63 | 99.28 | 99.28 | 98.8 | 837 |
| 1732577700 | 99.5618 | 1.28 | 1.30 | 98.87 | 99.71 | 98.87 | 865 |
| 1732318500 | 98.2799 | 1.24 | 1.28 | 97.39 | 98.3211 | 97.37 | 1128 |
| 1732232100 | 97.0425 | 1.09 | 1.13 | 96.46 | 97.0425 | 96.03 | 1230 |
| 1732145700 | 95.955 | 0.13 | 0.14 | 95.78 | 95.955 | 95.71 | 567 |
| 1732059300 | 95.8236 | -0.03 | -0.03 | 94.87 | 95.8236 | 94.85 | 1005 |
| 1731972900 | 95.85 | 1.18 | 1.25 | 95.19 | 95.85 | 95.19 | 351 |
| 1731713700 | 94.67 | 0.15 | 0.16 | 94.78 | 94.9863 | 94.67 | 1090 |
| 1731627300 | 94.52 | -0.55 | -0.58 | 95.09 | 95.157 | 94.45 | 1457 |
| 1731540900 | 95.07 | -0.87 | -0.91 | 96.19 | 96.19 | 95.07 | 198 |
| 1731454500 | 95.94 | -1.83 | -1.87 | 96.94 | 96.94 | 95.9236 | 1741 |
| 1731368100 | 97.77 | 0.17 | 0.17 | 97.4 | 97.92 | 97.4 | 848 |
| 1731108900 | 97.6 | -0.51 | -0.52 | 97.59 | 97.6 | 97.3 | 1245 |
| 1731022500 | 98.11 | 0.01 | 0.01 | 98.65 | 98.65 | 97.81 | 784 |
| 1730936100 | 98.1 | 3.1 | 3.26 | 97.08 | 98.1 | 97.08 | 1100 |
| 1730849700 | 95 | 1.76 | 1.89 | 93.5 | 95 | 93.5 | 272 |
| 1730763300 | 93.24 | -0.15 | -0.16 | 93.17 | 93.75 | 93.17 | 1700 |
| 1730500500 | 93.39 | 0.37 | 0.40 | 93.84 | 93.84 | 93.29 | 727 |
| 1730414100 | 93.02 | -1.67 | -1.77 | 94.22 | 94.22 | 93.02 | 1417 |
| 1730327700 | 94.6947 | -0.79 | -0.82 | 95.03 | 95.03 | 94.6947 | 263 |
| 1730241300 | 95.48 | -0.68 | -0.71 | 95.9 | 95.9 | 95.32 | 986 |
| 1730154900 | 96.16 | 1.06 | 1.11 | 95.41 | 96.16 | 95.41 | 1062 |
| 1729895700 | 95.1 | -0.69 | -0.72 | 96.17 | 96.17 | 95.07 | 1475 |
| 1729809300 | 95.7941 | 0.38 | 0.40 | 95.35 | 95.81 | 95.3 | 1774 |
| 1729722900 | 95.41 | -0.58 | -0.60 | 95.41 | 95.53 | 95.2 | 1448 |
| 1729636500 | 95.99 | -0.96 | -0.99 | 96.57 | 96.57 | 95.86 | 2172 |
| 1729550100 | 96.95 | -0.59 | -0.60 | 97.64 | 97.88 | 96.81 | 972 |
| 1729290900 | 97.54 | 0.46 | 0.47 | 97.66 | 97.68 | 97.28 | 937 |
| 1729204500 | 97.0808 | 0.08 | 0.09 | 97.34 | 97.34 | 96.83 | 907 |
| 1729118100 | 96.9959 | 1.12 | 1.17 | 96.35 | 97.35 | 96.35 | 2428 |
| 1729031700 | 95.8717 | 0.06 | 0.06 | 95.66 | 96.47 | 95.66 | 1231 |
| 1728945300 | 95.81 | 0.09 | 0.09 | 95.49 | 95.92 | 95.4367 | 919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
