Skip to main content
Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
98.66
-3.10 (-3.05%)
Mar 6, 2026, 4:00 PM EST - Market closed

PEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202699.2999.5098.6698.6698.66-3.05%1,318
Mar 5, 2026101.76101.76101.76101.76101.76-2.30%607
Mar 4, 2026104.16104.16104.16104.16104.160.46%351
Mar 3, 2026103.65103.69103.65103.69103.69-0.48%1,093
Mar 2, 2026104.21104.21104.19104.19104.19-1.01%449
Feb 27, 2026104.18105.24104.18105.24105.24-1.27%388
Feb 26, 2026106.12106.59106.12106.59106.592.49%919
Feb 25, 2026102.80104.00102.80104.00104.000.44%694
Feb 24, 2026103.45103.54103.30103.54103.541.23%942
Feb 23, 2026101.98102.28101.98102.28102.28-3.05%876
Feb 20, 2026105.10105.51105.10105.51105.510.82%2,578
Feb 19, 2026104.24104.65104.17104.65104.65-1.73%447
Feb 18, 2026106.54106.54106.15106.49106.491.49%915
Feb 17, 2026105.20105.20104.93104.93104.930.01%445
Feb 13, 2026104.93104.93104.93104.93104.931.43%59
Feb 12, 2026104.34104.34103.45103.45103.45-1.69%498
Feb 11, 2026104.84105.22104.84105.22105.22-0.73%520
Feb 10, 2026106.24106.24106.00106.00106.00-0.74%643
Feb 9, 2026106.79106.79106.79106.79106.790.14%252
Feb 6, 2026106.61106.64106.61106.64106.643.16%575
Feb 5, 2026103.04103.57103.04103.38103.38-0.58%575
Feb 4, 2026102.74104.03102.74103.98103.98-0.82%2,928
Feb 3, 2026105.55106.02104.84104.84104.84-0.13%771
Feb 2, 2026104.95104.98104.95104.98104.982.06%610
Jan 30, 2026102.81102.87102.81102.87102.87-0.84%1,217
Jan 29, 2026103.74103.74103.74103.74103.74-0.67%171
Jan 28, 2026104.96104.98104.44104.44104.44-1.42%3,036
Jan 27, 2026106.23106.23105.85105.94105.94-0.03%879
Jan 26, 2026105.98105.98105.98105.98105.98-0.59%100
Jan 23, 2026106.43106.61106.43106.61106.61-1.11%297
Jan 22, 2026108.95108.96107.81107.81107.81-0.37%1,277
Jan 21, 2026106.95108.21106.95108.21108.212.03%1,269
Jan 20, 2026107.31107.31105.91106.06106.06-1.91%955
Jan 16, 2026109.14109.14108.13108.13108.13-1.09%530
Jan 15, 2026109.57109.57109.32109.32109.320.62%355
Jan 14, 2026108.51108.64108.25108.64108.64-1.12%3,005
Jan 13, 2026110.03110.03109.88109.88109.880.44%1,436
Jan 12, 2026109.66109.66109.40109.40109.40-0.45%742
Jan 9, 2026109.82110.43109.82109.89109.890.62%1,040
Jan 8, 2026109.79109.79109.21109.21109.211.15%1,595
Jan 7, 2026107.97107.97107.97107.97107.97-0.59%247
Jan 6, 2026106.22108.61106.22108.61108.612.45%1,573
Jan 5, 2026106.17106.21105.99106.01106.011.33%10,239
Jan 2, 2026104.62104.62104.62104.62104.620.64%189
Dec 31, 2025104.30104.46103.96103.96103.96-0.96%719
Dec 30, 2025105.05105.14104.96104.96104.96-0.43%677
Dec 29, 2025105.38105.42105.21105.42105.42-0.73%577
Dec 26, 2025106.25106.25106.08106.19106.19-0.31%1,299
Dec 24, 2025106.23106.62106.23106.52106.520.55%1,023
Dec 23, 2025105.93105.93105.93105.93105.93-0.77%286
Dec 22, 2025106.67106.75106.62106.75106.750.71%904
Dec 19, 2025106.40106.40106.00106.00106.000.34%206
Dec 18, 2025106.31106.31105.64105.64105.641.38%1,085
Dec 17, 2025104.82104.82104.20104.20104.20-1.19%1,085
Dec 16, 2025105.55105.55105.46105.46105.46-0.07%969
Dec 15, 2025105.53105.53105.53105.53105.53-0.24%352
Dec 12, 2025106.25106.68105.79105.79105.79-0.77%1,743
Dec 11, 2025105.71106.61105.71106.61106.611.66%1,540
Dec 10, 2025104.00104.96104.00104.87104.872.38%1,246
Dec 9, 2025101.10102.43101.10102.43102.431.36%445
Dec 8, 2025101.05101.05101.05101.05101.050.48%116
Dec 5, 202599.51100.5799.51100.57100.571.23%521
Dec 4, 202599.4399.4399.0999.3599.35-0.48%1,777
Dec 3, 202599.7899.8299.7899.8299.821.03%973
Dec 2, 202598.6298.8098.5198.8098.80-0.19%3,350
Dec 1, 202598.4399.1798.4398.9898.980.04%1,705
Nov 28, 202598.5898.9498.5898.9498.940.13%228
Nov 26, 202597.9199.1297.9198.8198.811.35%3,135
Nov 25, 202596.3297.7596.3297.4997.493.23%1,961
Nov 24, 202593.9095.0093.9094.4494.440.99%1,808
Nov 21, 202593.9694.0993.4593.5293.522.98%2,513
Nov 20, 202591.5791.5790.8190.8190.81-1.78%2,428
Nov 19, 202593.1093.1092.4692.4692.46-0.23%446
Nov 18, 202593.0793.0792.6792.6792.670.12%643
Nov 17, 202593.5693.5792.2592.5692.56-1.86%22,591
Nov 14, 202594.2094.3194.2094.3194.31-0.81%668
Nov 13, 202595.0995.0995.0995.0995.09-2.21%395
Nov 12, 202597.7097.7097.2397.2397.23-0.19%469
Nov 11, 202597.3997.5996.9897.4297.42-0.06%968
Nov 10, 202597.2597.4797.2597.4797.471.29%1,906
Nov 7, 202594.3996.6694.3996.2396.232.53%4,127
Nov 6, 202595.0995.0993.5193.8593.85-2.83%5,715
Nov 5, 202596.1497.6894.9496.5996.590.46%12,261
Nov 4, 202595.9296.5395.9296.1496.14-1.78%4,833
Nov 3, 202598.5698.5697.1597.8997.89-0.77%181,618
Oct 31, 202597.8498.7397.7398.6598.651.23%2,479
Oct 30, 202598.9898.9897.4397.4597.45-2.03%2,074
Oct 29, 2025100.69100.8399.4799.4799.47-1.17%1,455
Oct 28, 2025101.00101.00100.61100.65100.65-0.20%986
Oct 27, 2025101.34101.53100.79100.85100.850.85%1,898
Oct 24, 202599.9999.9999.9999.9999.990.77%484
Oct 23, 202598.8399.6598.8399.2399.230.78%1,984
Oct 22, 202598.7198.7897.9698.4698.46-1.66%3,052
Oct 21, 2025100.12100.12100.12100.12100.121.19%583
Oct 20, 202598.4198.9598.4198.9598.951.70%691
Oct 17, 202597.4297.4597.3097.3097.30-0.38%5,697
Oct 16, 202598.2498.2497.1997.6797.66-2.16%1,424
Oct 15, 202599.7399.8899.7399.8399.830.46%1,617
Oct 14, 202597.0899.6897.0899.3799.361.04%1,767
Oct 13, 202597.9898.3597.9898.3498.343.20%2,584