Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
NASDAQ: PEZ · Real-Time Price · USD
100.13
-0.97 (-0.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.04 | 100.13 | 100.04 | 100.13 | 100.13 | -0.95% | 238 |
| Apr 27, 2026 | 101.27 | 101.42 | 101.10 | 101.10 | 101.10 | -0.34% | 1,175 |
| Apr 24, 2026 | 102.10 | 102.10 | 101.36 | 101.44 | 101.44 | -0.30% | 689 |
| Apr 23, 2026 | 102.27 | 102.27 | 101.74 | 101.74 | 101.74 | -0.15% | 1,055 |
| Apr 22, 2026 | 102.74 | 102.74 | 101.89 | 101.89 | 101.89 | -0.64% | 276 |
| Apr 21, 2026 | 104.05 | 104.05 | 102.55 | 102.55 | 102.55 | -0.96% | 447 |
| Apr 20, 2026 | 102.92 | 103.53 | 102.92 | 103.53 | 103.53 | -0.11% | 473 |
| Apr 17, 2026 | 103.64 | 103.64 | 103.64 | 103.64 | 103.64 | 2.48% | 135 |
| Apr 16, 2026 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - | 20 |
| Apr 15, 2026 | 101.02 | 101.14 | 100.86 | 101.14 | 101.14 | 0.04% | 3,384 |
| Apr 14, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 1.18% | 291 |
| Apr 13, 2026 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | 0.26% | 88 |
| Apr 10, 2026 | 99.95 | 99.95 | 99.67 | 99.67 | 99.67 | -1.07% | 422 |
| Apr 9, 2026 | 100.65 | 101.00 | 100.65 | 100.75 | 100.75 | 0.83% | 523 |
| Apr 8, 2026 | 100.22 | 100.22 | 99.92 | 99.92 | 99.92 | 3.79% | 664 |
| Apr 7, 2026 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | -1.30% | 133 |
| Apr 6, 2026 | 97.27 | 97.54 | 97.27 | 97.54 | 97.54 | 0.34% | 304 |
| Apr 2, 2026 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | -0.01% | 493 |
| Apr 1, 2026 | 97.52 | 97.52 | 97.22 | 97.22 | 97.22 | 0.81% | 440 |
| Mar 31, 2026 | 96.23 | 96.44 | 96.23 | 96.44 | 96.44 | 4.37% | 914 |
| Mar 30, 2026 | 93.06 | 93.06 | 92.35 | 92.40 | 92.40 | -0.90% | 272 |
| Mar 27, 2026 | 93.96 | 94.08 | 93.24 | 93.24 | 93.24 | -1.95% | 1,054 |
| Mar 26, 2026 | 96.79 | 96.79 | 95.09 | 95.09 | 95.09 | -2.33% | 353 |
| Mar 25, 2026 | 97.12 | 97.36 | 96.87 | 97.36 | 97.36 | 1.34% | 1,131 |
| Mar 24, 2026 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | -0.28% | 52 |
| Mar 23, 2026 | 96.24 | 97.52 | 96.24 | 96.34 | 96.34 | 2.27% | 2,031 |
| Mar 20, 2026 | 96.37 | 96.37 | 93.46 | 94.20 | 94.11 | -2.75% | 2,113 |
| Mar 19, 2026 | 96.87 | 96.87 | 96.87 | 96.87 | 96.77 | 0.79% | 241 |
| Mar 18, 2026 | 97.27 | 97.27 | 96.11 | 96.11 | 96.01 | -1.65% | 332 |
| Mar 17, 2026 | 98.38 | 98.38 | 97.72 | 97.72 | 97.62 | 1.11% | 280 |
| Mar 16, 2026 | 97.45 | 97.46 | 96.65 | 96.65 | 96.54 | 1.43% | 1,741 |
| Mar 13, 2026 | 97.05 | 97.05 | 95.09 | 95.28 | 95.18 | -0.68% | 1,454 |
| Mar 12, 2026 | 96.92 | 96.92 | 95.93 | 95.93 | 95.83 | -2.54% | 451 |
| Mar 11, 2026 | 98.52 | 98.94 | 98.43 | 98.43 | 98.33 | -0.59% | 750 |
| Mar 10, 2026 | 100.72 | 100.72 | 99.02 | 99.02 | 98.91 | -0.48% | 2,130 |
| Mar 9, 2026 | 95.19 | 99.50 | 95.19 | 99.50 | 99.39 | 0.85% | 1,403 |
| Mar 6, 2026 | 99.29 | 99.50 | 98.66 | 98.66 | 98.56 | -3.05% | 1,318 |
| Mar 5, 2026 | 101.76 | 101.76 | 101.76 | 101.76 | 101.65 | -2.30% | 607 |
| Mar 4, 2026 | 104.16 | 104.16 | 104.16 | 104.16 | 104.05 | 0.46% | 351 |
| Mar 3, 2026 | 103.65 | 103.69 | 103.65 | 103.69 | 103.58 | -0.48% | 1,093 |
| Mar 2, 2026 | 104.21 | 104.21 | 104.19 | 104.19 | 104.08 | -1.01% | 449 |
| Feb 27, 2026 | 104.18 | 105.24 | 104.18 | 105.24 | 105.13 | -1.27% | 388 |
| Feb 26, 2026 | 106.12 | 106.59 | 106.12 | 106.59 | 106.48 | 2.49% | 919 |
| Feb 25, 2026 | 102.80 | 104.00 | 102.80 | 104.00 | 103.89 | 0.44% | 694 |
| Feb 24, 2026 | 103.45 | 103.54 | 103.30 | 103.54 | 103.43 | 1.23% | 942 |
| Feb 23, 2026 | 101.98 | 102.28 | 101.98 | 102.28 | 102.18 | -3.05% | 876 |
| Feb 20, 2026 | 105.10 | 105.51 | 105.10 | 105.51 | 105.40 | 0.82% | 2,578 |
| Feb 19, 2026 | 104.24 | 104.65 | 104.17 | 104.65 | 104.54 | -1.73% | 447 |
| Feb 18, 2026 | 106.54 | 106.54 | 106.15 | 106.49 | 106.38 | 1.49% | 915 |
| Feb 17, 2026 | 105.20 | 105.20 | 104.93 | 104.93 | 104.82 | 0.01% | 445 |
| Feb 13, 2026 | 104.93 | 104.93 | 104.93 | 104.93 | 104.82 | 1.43% | 59 |
| Feb 12, 2026 | 104.34 | 104.34 | 103.45 | 103.45 | 103.34 | -1.69% | 498 |
| Feb 11, 2026 | 104.84 | 105.22 | 104.84 | 105.22 | 105.11 | -0.73% | 520 |
| Feb 10, 2026 | 106.24 | 106.24 | 106.00 | 106.00 | 105.88 | -0.74% | 643 |
| Feb 9, 2026 | 106.79 | 106.79 | 106.79 | 106.79 | 106.68 | 0.14% | 252 |
| Feb 6, 2026 | 106.61 | 106.64 | 106.61 | 106.64 | 106.53 | 3.16% | 575 |
| Feb 5, 2026 | 103.04 | 103.57 | 103.04 | 103.38 | 103.27 | -0.58% | 575 |
| Feb 4, 2026 | 102.74 | 104.03 | 102.74 | 103.98 | 103.87 | -0.82% | 2,928 |
| Feb 3, 2026 | 105.55 | 106.02 | 104.84 | 104.84 | 104.73 | -0.13% | 771 |
| Feb 2, 2026 | 104.95 | 104.98 | 104.95 | 104.98 | 104.87 | 2.06% | 610 |
| Jan 30, 2026 | 102.81 | 102.87 | 102.81 | 102.87 | 102.76 | -0.84% | 1,217 |
| Jan 29, 2026 | 103.74 | 103.74 | 103.74 | 103.74 | 103.63 | -0.67% | 171 |
| Jan 28, 2026 | 104.96 | 104.98 | 104.44 | 104.44 | 104.33 | -1.42% | 3,036 |
| Jan 27, 2026 | 106.23 | 106.23 | 105.85 | 105.94 | 105.83 | -0.03% | 879 |
| Jan 26, 2026 | 105.98 | 105.98 | 105.98 | 105.98 | 105.86 | -0.59% | 100 |
| Jan 23, 2026 | 106.43 | 106.61 | 106.43 | 106.61 | 106.49 | -1.11% | 297 |
| Jan 22, 2026 | 108.95 | 108.96 | 107.81 | 107.81 | 107.69 | -0.37% | 1,277 |
| Jan 21, 2026 | 106.95 | 108.21 | 106.95 | 108.21 | 108.09 | 2.03% | 1,269 |
| Jan 20, 2026 | 107.31 | 107.31 | 105.91 | 106.06 | 105.94 | -1.91% | 955 |
| Jan 16, 2026 | 109.14 | 109.14 | 108.13 | 108.13 | 108.01 | -1.09% | 530 |
| Jan 15, 2026 | 109.57 | 109.57 | 109.32 | 109.32 | 109.20 | 0.62% | 355 |
| Jan 14, 2026 | 108.51 | 108.64 | 108.25 | 108.64 | 108.53 | -1.12% | 3,005 |
| Jan 13, 2026 | 110.03 | 110.03 | 109.88 | 109.88 | 109.77 | 0.44% | 1,436 |
| Jan 12, 2026 | 109.66 | 109.66 | 109.40 | 109.40 | 109.28 | -0.45% | 742 |
| Jan 9, 2026 | 109.82 | 110.43 | 109.82 | 109.89 | 109.78 | 0.62% | 1,040 |
| Jan 8, 2026 | 109.79 | 109.79 | 109.21 | 109.21 | 109.10 | 1.15% | 1,595 |
| Jan 7, 2026 | 107.97 | 107.97 | 107.97 | 107.97 | 107.85 | -0.59% | 247 |
| Jan 6, 2026 | 106.22 | 108.61 | 106.22 | 108.61 | 108.50 | 2.45% | 1,573 |
| Jan 5, 2026 | 106.17 | 106.21 | 105.99 | 106.01 | 105.90 | 1.33% | 10,239 |
| Jan 2, 2026 | 104.62 | 104.62 | 104.62 | 104.62 | 104.51 | 0.64% | 189 |
| Dec 31, 2025 | 104.30 | 104.46 | 103.96 | 103.96 | 103.85 | -0.96% | 719 |
| Dec 30, 2025 | 105.05 | 105.14 | 104.96 | 104.96 | 104.85 | -0.43% | 677 |
| Dec 29, 2025 | 105.38 | 105.42 | 105.21 | 105.42 | 105.30 | -0.73% | 577 |
| Dec 26, 2025 | 106.25 | 106.25 | 106.08 | 106.19 | 106.08 | -0.31% | 1,299 |
| Dec 24, 2025 | 106.23 | 106.62 | 106.23 | 106.52 | 106.40 | 0.55% | 1,023 |
| Dec 23, 2025 | 105.93 | 105.93 | 105.93 | 105.93 | 105.82 | -0.77% | 286 |
| Dec 22, 2025 | 106.67 | 106.75 | 106.62 | 106.75 | 106.64 | 0.71% | 904 |
| Dec 19, 2025 | 106.40 | 106.40 | 106.00 | 106.00 | 105.89 | 0.34% | 206 |
| Dec 18, 2025 | 106.31 | 106.31 | 105.64 | 105.64 | 105.53 | 1.38% | 1,085 |
| Dec 17, 2025 | 104.82 | 104.82 | 104.20 | 104.20 | 104.09 | -1.19% | 1,085 |
| Dec 16, 2025 | 105.55 | 105.55 | 105.46 | 105.46 | 105.34 | -0.07% | 969 |
| Dec 15, 2025 | 105.53 | 105.53 | 105.53 | 105.53 | 105.42 | -0.24% | 352 |
| Dec 12, 2025 | 106.25 | 106.68 | 105.79 | 105.79 | 105.68 | -0.77% | 1,743 |
| Dec 11, 2025 | 105.71 | 106.61 | 105.71 | 106.61 | 106.50 | 1.66% | 1,540 |
| Dec 10, 2025 | 104.00 | 104.96 | 104.00 | 104.87 | 104.76 | 2.38% | 1,246 |
| Dec 9, 2025 | 101.10 | 102.43 | 101.10 | 102.43 | 102.32 | 1.36% | 445 |
| Dec 8, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 100.95 | 0.48% | 116 |
| Dec 5, 2025 | 99.51 | 100.57 | 99.51 | 100.57 | 100.46 | 1.23% | 521 |
| Dec 4, 2025 | 99.43 | 99.43 | 99.09 | 99.35 | 99.24 | -0.48% | 1,777 |
| Dec 3, 2025 | 99.78 | 99.82 | 99.78 | 99.82 | 99.72 | 1.03% | 973 |