Skip to main content

DWA Basic Materials Momentum Invesco ETF (NQ: PYZ )

87.14 +0.11 (+0.13%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 55.59 55.59 54.97 54.97 1,678 -1.17(-2.08%)
Jan 30, 2020 55.48 56.14 55.48 56.14 631 -0.11(-0.20%)
Jan 29, 2020 56.04 56.38 56.04 56.25 2,720 +0.39(+0.69%)
Jan 28, 2020 55.89 56.00 55.86 55.86 1,454 +0.10(+0.18%)
Jan 27, 2020 55.28 55.76 55.28 55.76 4,616 -0.74(-1.32%)
Jan 24, 2020 56.96 56.96 56.51 56.51 629 -0.80(-1.39%)
Jan 23, 2020 56.91 57.41 56.91 57.30 1,434 -0.00(-0.01%)
Jan 22, 2020 57.68 57.68 57.31 57.31 401 -0.40(-0.70%)
Jan 21, 2020 58.49 58.49 57.71 57.71 1,524 -0.97(-1.65%)
Jan 17, 2020 58.92 58.92 58.68 58.68 944 -0.28(-0.47%)
Jan 16, 2020 58.69 59.01 58.69 58.96 18,097 +0.35(+0.59%)
Jan 15, 2020 58.68 58.68 58.61 58.61 371 +0.21(+0.37%)
Jan 14, 2020 57.97 58.63 57.97 58.40 2,501 +0.33(+0.56%)
Jan 13, 2020 57.94 58.07 57.94 58.07 969 +0.60(+1.04%)
Jan 10, 2020 57.86 57.86 57.47 57.47 1,678 -0.42(-0.73%)
Jan 09, 2020 57.86 57.96 57.86 57.89 2,320 -0.18(-0.31%)
Jan 08, 2020 58.22 58.22 58.07 58.07 1,905 -0.76(-1.29%)
Jan 07, 2020 58.37 58.91 58.37 58.83 1,114 +0.10(+0.18%)
Jan 06, 2020 58.80 58.80 57.97 58.73 3,969 -0.07(-0.11%)
Jan 03, 2020 58.76 58.87 58.76 58.79 2,413 -0.84(-1.41%)
Jan 02, 2020 60.18 60.18 59.41 59.64 612 -0.36(-0.60%)
Dec 31, 2019 59.74 60.00 59.73 60.00 1,888 +0.32(+0.54%)
Dec 30, 2019 59.55 59.91 59.55 59.67 2,920 -0.02(-0.03%)
Dec 27, 2019 60.16 60.16 59.69 59.69 734 -0.33(-0.55%)
Dec 26, 2019 60.00 60.03 60.00 60.03 400 +0.14(+0.24%)
Dec 24, 2019 59.99 59.99 59.80 59.88 1,468 +0.11(+0.18%)
Dec 23, 2019 59.42 59.79 59.27 59.78 2,033 +0.61(+1.04%)
Dec 20, 2019 59.27 59.27 59.05 59.16 8,747 -0.15(-0.26%)
Dec 19, 2019 58.83 59.39 58.83 59.31 5,490 +0.36(+0.62%)
Dec 18, 2019 58.88 59.00 58.83 58.95 7,893 +0.05(+0.08%)
Dec 17, 2019 58.63 58.91 58.63 58.90 1,645 +0.18(+0.30%)
Dec 16, 2019 59.07 59.07 58.70 58.72 1,060 -0.05(-0.08%)
Dec 13, 2019 58.83 58.93 58.76 58.77 737 -0.51(-0.85%)
Dec 12, 2019 59.34 59.34 59.09 59.28 7,630 +1.00(+1.72%)
Dec 11, 2019 58.20 58.36 58.04 58.27 1,562 +0.46(+0.79%)
Dec 10, 2019 58.11 58.11 57.81 57.81 1,038 -0.24(-0.41%)
Dec 09, 2019 57.83 58.22 57.83 58.05 2,087 -0.01(-0.01%)
Dec 06, 2019 57.45 58.23 57.45 58.06 3,267 +0.81(+1.41%)
Dec 05, 2019 56.95 57.32 56.95 57.25 8,842 -0.13(-0.23%)
Dec 04, 2019 56.94 57.38 56.94 57.38 1,566 +0.78(+1.37%)
Dec 03, 2019 56.52 56.60 56.52 56.60 695 -0.68(-1.18%)
Dec 02, 2019 57.45 57.49 57.28 57.28 1,549 -0.26(-0.46%)
Nov 29, 2019 57.77 57.77 57.54 57.54 1,791 -0.43(-0.74%)
Nov 27, 2019 57.83 58.02 57.54 57.97 2,845 +0.20(+0.34%)
Nov 26, 2019 57.36 57.88 57.36 57.78 1,266 +0.16(+0.28%)
Nov 25, 2019 56.78 57.62 56.78 57.62 2,969 +0.82(+1.44%)
Nov 22, 2019 56.80 56.80 56.80 56.80 316 +0.05(+0.08%)
Nov 21, 2019 56.70 56.75 56.70 56.75 320 -0.31(-0.55%)
Nov 20, 2019 57.64 57.64 56.89 57.06 1,129 -0.49(-0.85%)
Nov 19, 2019 57.62 57.62 57.55 57.55 576 -0.07(-0.12%)
Nov 18, 2019 57.76 57.78 57.62 57.62 1,771 -0.34(-0.59%)
Nov 15, 2019 57.97 57.97 57.97 57.97 421 +0.19(+0.33%)
Nov 14, 2019 57.76 57.99 57.72 57.78 2,507 -0.03(-0.06%)
Nov 13, 2019 58.07 58.13 57.75 57.81 3,437 -0.83(-1.41%)
Nov 12, 2019 59.01 59.01 58.54 58.64 2,639 -0.03(-0.06%)
Nov 11, 2019 58.70 58.70 58.67 58.67 428 -0.03(-0.06%)
Nov 08, 2019 58.71 58.71 58.71 58.71 316 +0.27(+0.46%)
Nov 07, 2019 58.44 58.44 58.44 58.44 400 +0.50(+0.87%)
Nov 06, 2019 58.35 58.35 57.94 57.94 804 +0.02(+0.03%)
Nov 05, 2019 57.99 57.99 57.82 57.92 716 +0.75(+1.31%)
Nov 04, 2019 56.66 57.17 56.66 57.17 3,308 +0.67(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.