Skip to main content

DWA Basic Materials Momentum Invesco ETF (NQ: PYZ )

87.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 84.26 84.51 84.03 84.03 4,202 -0.22(-0.26%)
Aug 30, 2023 83.97 84.42 83.97 84.25 2,322 +0.26(+0.31%)
Aug 29, 2023 83.17 84.01 83.17 83.99 1,636 +1.57(+1.91%)
Aug 28, 2023 82.80 82.89 82.38 82.41 5,230 +0.60(+0.74%)
Aug 25, 2023 81.65 82.01 80.79 81.81 2,989 +0.61(+0.75%)
Aug 24, 2023 81.39 81.39 81.20 81.20 1,284 -0.52(-0.64%)
Aug 23, 2023 81.52 82.04 81.37 81.72 4,092 +0.30(+0.36%)
Aug 22, 2023 81.51 81.52 81.17 81.43 13,221 -0.12(-0.15%)
Aug 21, 2023 81.11 81.86 81.11 81.55 3,069 -0.24(-0.29%)
Aug 18, 2023 81.08 81.99 80.91 81.78 8,209 +0.14(+0.17%)
Aug 17, 2023 82.17 82.79 81.64 81.64 4,303 -0.09(-0.11%)
Aug 16, 2023 82.35 82.61 81.73 81.73 3,996 -0.43(-0.53%)
Aug 15, 2023 82.49 82.62 82.17 82.17 3,319 -1.93(-2.30%)
Aug 14, 2023 83.30 84.10 83.22 84.10 3,001 +1.10(+1.32%)
Aug 11, 2023 82.98 83.24 82.98 83.01 1,932 -0.25(-0.30%)
Aug 10, 2023 84.21 84.21 83.09 83.26 8,347 -0.35(-0.42%)
Aug 09, 2023 84.28 84.28 83.60 83.61 2,971 -1.00(-1.18%)
Aug 08, 2023 83.33 84.61 83.33 84.61 7,010 -0.54(-0.64%)
Aug 07, 2023 84.88 85.31 84.88 85.15 5,494 +0.43(+0.51%)
Aug 04, 2023 85.90 86.03 84.72 84.72 6,694 -0.45(-0.53%)
Aug 03, 2023 85.32 85.88 85.08 85.17 2,470 -0.36(-0.42%)
Aug 02, 2023 86.88 86.88 85.49 85.52 3,769 -2.51(-2.85%)
Aug 01, 2023 87.75 88.15 87.75 88.03 3,760 -0.60(-0.68%)
Jul 31, 2023 87.78 88.63 87.78 88.63 1,827 +0.85(+0.97%)
Jul 28, 2023 87.54 88.03 87.54 87.79 4,062 +0.77(+0.88%)
Jul 27, 2023 88.08 88.08 86.92 87.02 2,757 -0.65(-0.74%)
Jul 26, 2023 87.40 88.10 87.24 87.66 6,161 +0.02(+0.03%)
Jul 25, 2023 86.83 87.80 86.83 87.64 6,601 +1.52(+1.77%)
Jul 24, 2023 86.23 86.40 85.94 86.12 2,478 -0.08(-0.09%)
Jul 21, 2023 86.86 86.86 85.97 86.20 5,357 -0.36(-0.42%)
Jul 20, 2023 86.64 86.74 86.23 86.56 4,029 -0.37(-0.42%)
Jul 19, 2023 87.26 87.35 86.63 86.92 4,333 -0.36(-0.41%)
Jul 18, 2023 86.33 87.48 86.33 87.28 3,519 +0.80(+0.92%)
Jul 17, 2023 86.19 86.58 86.18 86.48 4,749 +0.31(+0.36%)
Jul 14, 2023 87.31 87.31 85.95 86.18 5,884 -1.29(-1.48%)
Jul 13, 2023 87.34 87.47 87.22 87.47 10,650 +0.78(+0.90%)
Jul 12, 2023 87.16 87.19 86.69 86.69 6,779 +1.01(+1.18%)
Jul 11, 2023 85.29 85.68 85.08 85.68 5,985 +0.98(+1.16%)
Jul 10, 2023 84.59 84.73 84.59 84.70 3,018 +0.47(+0.56%)
Jul 07, 2023 83.44 84.97 83.44 84.23 14,044 +1.51(+1.83%)
Jul 06, 2023 82.44 82.72 81.78 82.72 2,730 -0.77(-0.92%)
Jul 05, 2023 84.32 84.32 83.42 83.49 7,887 -2.02(-2.36%)
Jul 03, 2023 84.36 85.72 84.36 85.51 1,894 +0.86(+1.02%)
Jun 30, 2023 84.15 84.66 84.07 84.65 2,120 +0.66(+0.79%)
Jun 29, 2023 82.66 83.98 82.66 83.98 3,039 +1.86(+2.27%)
Jun 28, 2023 81.63 82.19 81.57 82.12 11,328 -0.01(-0.01%)
Jun 27, 2023 80.84 82.23 80.84 82.13 8,756 +1.19(+1.47%)
Jun 26, 2023 81.16 81.30 80.84 80.94 5,273 +0.80(+1.00%)
Jun 23, 2023 79.82 80.52 79.82 80.15 5,199 -0.74(-0.91%)
Jun 22, 2023 80.77 80.92 80.37 80.88 3,271 -0.42(-0.51%)
Jun 21, 2023 80.38 81.77 80.38 81.30 6,548 +0.60(+0.74%)
Jun 20, 2023 80.78 80.78 80.23 80.70 9,427 -1.04(-1.27%)
Jun 16, 2023 82.07 82.07 81.31 81.74 9,049 -0.66(-0.80%)
Jun 15, 2023 81.67 82.46 81.47 82.40 8,366 +0.74(+0.90%)
Jun 14, 2023 82.78 82.79 81.42 81.66 11,685 -0.82(-0.99%)
Jun 13, 2023 81.20 82.58 81.20 82.48 8,300 +1.86(+2.31%)
Jun 12, 2023 80.50 80.76 80.33 80.62 1,671 +0.51(+0.64%)
Jun 09, 2023 81.27 81.27 79.86 80.10 3,624 -1.18(-1.45%)
Jun 08, 2023 82.18 82.18 80.97 81.29 3,524 -0.90(-1.09%)
Jun 07, 2023 82.09 82.18 81.95 82.18 4,906 +1.33(+1.65%)
Jun 06, 2023 79.79 80.85 79.79 80.85 4,273 +1.62(+2.05%)
Jun 05, 2023 80.03 80.03 78.79 79.23 4,863 -0.82(-1.02%)
Jun 02, 2023 77.61 80.05 77.61 80.05 9,015 +3.95(+5.20%)
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.