Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)
NASDAQ: PIZ · Real-Time Price · USD
51.11
-0.58 (-1.13%)
At close: Mar 6, 2026, 4:00 PM EST
51.25
+0.14 (0.28%)
After-hours: Mar 6, 2026, 4:15 PM EST
PIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.47 | 51.40 | 50.36 | 51.11 | 51.11 | -1.13% | 71,696 |
| Mar 5, 2026 | 52.44 | 52.63 | 51.13 | 51.69 | 51.69 | -2.96% | 92,789 |
| Mar 4, 2026 | 52.86 | 53.34 | 52.67 | 53.27 | 53.27 | 1.72% | 49,130 |
| Mar 3, 2026 | 51.86 | 52.74 | 50.86 | 52.36 | 52.36 | -4.04% | 239,605 |
| Mar 2, 2026 | 54.31 | 54.97 | 54.22 | 54.57 | 54.57 | -1.59% | 94,760 |
| Feb 27, 2026 | 55.59 | 55.74 | 55.33 | 55.45 | 55.45 | -0.16% | 31,590 |
| Feb 26, 2026 | 55.59 | 55.69 | 54.89 | 55.54 | 55.54 | 0.18% | 76,065 |
| Feb 25, 2026 | 55.13 | 55.61 | 55.12 | 55.44 | 55.44 | 1.23% | 83,541 |
| Feb 24, 2026 | 54.42 | 54.92 | 54.27 | 54.77 | 54.77 | 0.07% | 309,450 |
| Feb 23, 2026 | 54.86 | 55.02 | 54.40 | 54.73 | 54.73 | 0.28% | 224,651 |
| Feb 20, 2026 | 54.15 | 54.70 | 54.11 | 54.58 | 54.58 | 1.20% | 262,087 |
| Feb 19, 2026 | 53.78 | 53.97 | 53.55 | 53.93 | 53.93 | -0.52% | 62,236 |
| Feb 18, 2026 | 54.14 | 54.54 | 54.03 | 54.21 | 54.21 | 1.06% | 122,056 |
| Feb 17, 2026 | 53.31 | 53.82 | 52.97 | 53.64 | 53.64 | 0.16% | 81,746 |
| Feb 13, 2026 | 53.14 | 53.72 | 52.87 | 53.56 | 53.56 | 0.19% | 1,031,094 |
| Feb 12, 2026 | 54.71 | 54.71 | 53.33 | 53.46 | 53.46 | -1.85% | 88,714 |
| Feb 11, 2026 | 54.55 | 54.55 | 53.89 | 54.47 | 54.47 | 0.77% | 47,368 |
| Feb 10, 2026 | 54.49 | 54.49 | 53.92 | 54.05 | 54.05 | -0.73% | 52,262 |
| Feb 9, 2026 | 53.55 | 54.50 | 53.55 | 54.45 | 54.45 | 2.28% | 50,518 |
| Feb 6, 2026 | 52.87 | 53.26 | 52.76 | 53.24 | 53.24 | 2.84% | 95,949 |
| Feb 5, 2026 | 52.31 | 52.57 | 51.71 | 51.77 | 51.77 | -2.31% | 69,632 |
| Feb 4, 2026 | 53.82 | 53.82 | 52.59 | 52.99 | 52.99 | -0.48% | 73,543 |
| Feb 3, 2026 | 52.87 | 53.39 | 52.78 | 53.25 | 53.25 | 1.05% | 46,530 |
| Feb 2, 2026 | 52.15 | 52.78 | 52.13 | 52.69 | 52.69 | 1.25% | 62,816 |
| Jan 30, 2026 | 52.87 | 53.07 | 51.91 | 52.05 | 52.04 | -2.87% | 56,847 |
| Jan 29, 2026 | 54.10 | 54.25 | 52.81 | 53.58 | 53.58 | 0.22% | 84,772 |
| Jan 28, 2026 | 53.37 | 53.51 | 53.06 | 53.47 | 53.47 | -0.39% | 40,404 |
| Jan 27, 2026 | 53.30 | 53.87 | 53.17 | 53.68 | 53.68 | 2.09% | 71,405 |
| Jan 26, 2026 | 52.70 | 53.00 | 52.49 | 52.58 | 52.58 | 0.72% | 212,566 |
| Jan 23, 2026 | 51.79 | 52.29 | 51.64 | 52.21 | 52.21 | 0.59% | 149,184 |
| Jan 22, 2026 | 51.68 | 52.00 | 51.50 | 51.90 | 51.90 | 1.19% | 156,166 |
| Jan 21, 2026 | 51.07 | 51.43 | 50.65 | 51.29 | 51.29 | 0.73% | 212,731 |
| Jan 20, 2026 | 50.76 | 51.30 | 50.76 | 50.92 | 50.92 | -1.03% | 46,699 |
| Jan 16, 2026 | 51.24 | 51.49 | 50.89 | 51.45 | 51.45 | 0.63% | 53,370 |
| Jan 15, 2026 | 51.12 | 51.31 | 51.01 | 51.13 | 51.13 | 0.24% | 65,000 |
| Jan 14, 2026 | 50.92 | 51.10 | 50.75 | 51.01 | 51.01 | 0.57% | 86,299 |
| Jan 13, 2026 | 50.84 | 50.95 | 50.57 | 50.72 | 50.72 | -0.53% | 58,106 |
| Jan 12, 2026 | 50.59 | 51.05 | 50.59 | 50.99 | 50.99 | 0.81% | 26,333 |
| Jan 9, 2026 | 50.20 | 50.66 | 50.20 | 50.58 | 50.58 | 0.55% | 165,331 |
| Jan 8, 2026 | 50.32 | 50.46 | 50.03 | 50.30 | 50.30 | 0.01% | 38,476 |
| Jan 7, 2026 | 50.48 | 50.48 | 49.99 | 50.30 | 50.30 | -0.27% | 62,530 |
| Jan 6, 2026 | 50.53 | 50.60 | 50.30 | 50.44 | 50.43 | 0.28% | 53,028 |
| Jan 5, 2026 | 49.88 | 50.44 | 49.72 | 50.29 | 50.29 | 1.54% | 44,662 |
| Jan 2, 2026 | 49.58 | 49.79 | 49.30 | 49.53 | 49.53 | 1.12% | 81,541 |
| Dec 31, 2025 | 49.23 | 49.23 | 48.90 | 48.98 | 48.98 | -0.57% | 20,536 |
| Dec 30, 2025 | 49.40 | 49.50 | 49.17 | 49.26 | 49.26 | 0.17% | 36,020 |
| Dec 29, 2025 | 49.28 | 49.32 | 49.01 | 49.18 | 49.18 | -0.20% | 25,292 |
| Dec 26, 2025 | 49.36 | 49.42 | 49.08 | 49.28 | 49.28 | -0.26% | 31,127 |
| Dec 24, 2025 | 49.33 | 49.52 | 49.23 | 49.41 | 49.41 | 0.13% | 25,757 |
| Dec 23, 2025 | 49.22 | 49.48 | 49.06 | 49.35 | 49.35 | 0.57% | 25,604 |
| Dec 22, 2025 | 48.91 | 49.18 | 48.84 | 49.07 | 49.06 | 0.46% | 81,256 |
| Dec 19, 2025 | 48.61 | 49.07 | 48.52 | 48.84 | 48.64 | 1.02% | 76,392 |
| Dec 18, 2025 | 48.36 | 48.63 | 48.17 | 48.35 | 48.14 | 0.80% | 75,435 |
| Dec 17, 2025 | 48.43 | 48.43 | 47.88 | 47.96 | 47.76 | -1.04% | 42,215 |
| Dec 16, 2025 | 48.63 | 48.67 | 48.23 | 48.47 | 48.27 | -0.83% | 44,581 |
| Dec 15, 2025 | 49.01 | 49.14 | 48.66 | 48.87 | 48.67 | 0.25% | 26,653 |
| Dec 12, 2025 | 49.37 | 49.38 | 48.58 | 48.75 | 48.55 | -0.92% | 24,176 |
| Dec 11, 2025 | 49.06 | 49.31 | 49.02 | 49.20 | 49.00 | 0.50% | 77,623 |
| Dec 10, 2025 | 48.49 | 49.14 | 48.39 | 48.96 | 48.75 | 0.81% | 29,797 |
| Dec 9, 2025 | 48.53 | 48.68 | 48.47 | 48.56 | 48.36 | 0.19% | 34,199 |
| Dec 8, 2025 | 48.57 | 48.66 | 48.32 | 48.47 | 48.27 | 0.47% | 23,923 |
| Dec 5, 2025 | 48.64 | 48.64 | 48.13 | 48.24 | 48.04 | 0.58% | 24,698 |
| Dec 4, 2025 | 48.12 | 48.21 | 47.83 | 47.97 | 47.77 | -0.23% | 56,212 |
| Dec 3, 2025 | 47.90 | 48.18 | 47.73 | 48.08 | 47.88 | 0.83% | 26,137 |
| Dec 2, 2025 | 47.66 | 47.78 | 47.43 | 47.68 | 47.48 | 0.47% | 57,579 |
| Dec 1, 2025 | 47.72 | 47.72 | 47.42 | 47.46 | 47.26 | -1.21% | 24,058 |
| Nov 28, 2025 | 48.00 | 48.11 | 47.78 | 48.04 | 47.84 | 0.55% | 9,966 |
| Nov 26, 2025 | 47.48 | 47.95 | 47.37 | 47.78 | 47.58 | 1.54% | 61,032 |
| Nov 25, 2025 | 46.69 | 47.14 | 46.40 | 47.05 | 46.85 | 1.19% | 51,440 |
| Nov 24, 2025 | 46.19 | 46.58 | 46.13 | 46.50 | 46.30 | 0.45% | 14,961 |
| Nov 21, 2025 | 46.03 | 46.47 | 45.74 | 46.29 | 46.09 | 0.10% | 23,822 |
| Nov 20, 2025 | 47.55 | 47.62 | 46.11 | 46.24 | 46.05 | -0.78% | 19,228 |
| Nov 19, 2025 | 46.71 | 47.07 | 46.40 | 46.60 | 46.41 | -0.44% | 36,689 |
| Nov 18, 2025 | 46.86 | 46.97 | 46.40 | 46.81 | 46.61 | -1.79% | 39,225 |
| Nov 17, 2025 | 48.08 | 48.21 | 47.55 | 47.66 | 47.46 | -0.79% | 73,546 |
| Nov 14, 2025 | 47.71 | 48.22 | 47.71 | 48.04 | 47.84 | -0.46% | 35,102 |
| Nov 13, 2025 | 49.03 | 49.03 | 48.26 | 48.26 | 48.06 | -1.41% | 25,574 |
| Nov 12, 2025 | 48.62 | 49.01 | 48.47 | 48.95 | 48.75 | 1.13% | 50,580 |
| Nov 11, 2025 | 48.47 | 48.47 | 48.18 | 48.41 | 48.20 | -0.07% | 103,730 |
| Nov 10, 2025 | 48.27 | 48.56 | 47.97 | 48.44 | 48.24 | 2.03% | 121,658 |
| Nov 7, 2025 | 47.36 | 47.58 | 46.95 | 47.48 | 47.28 | -0.38% | 39,614 |
| Nov 6, 2025 | 47.92 | 47.92 | 47.44 | 47.66 | 47.46 | -0.71% | 30,094 |
| Nov 5, 2025 | 47.57 | 48.13 | 47.53 | 48.00 | 47.80 | 0.13% | 51,276 |
| Nov 4, 2025 | 48.26 | 48.35 | 47.85 | 47.93 | 47.73 | -2.46% | 36,382 |
| Nov 3, 2025 | 48.82 | 49.14 | 48.76 | 49.14 | 48.94 | 1.64% | 93,697 |
| Oct 31, 2025 | 48.36 | 48.46 | 48.15 | 48.35 | 48.15 | 0.01% | 26,083 |
| Oct 30, 2025 | 48.32 | 48.56 | 48.09 | 48.35 | 48.14 | -0.09% | 81,797 |
| Oct 29, 2025 | 48.93 | 48.93 | 48.24 | 48.39 | 48.19 | -0.35% | 20,578 |
| Oct 28, 2025 | 48.44 | 48.70 | 48.38 | 48.56 | 48.36 | -0.15% | 27,074 |
| Oct 27, 2025 | 48.58 | 48.69 | 48.34 | 48.64 | 48.43 | 0.99% | 33,933 |
| Oct 24, 2025 | 48.18 | 48.27 | 48.02 | 48.16 | 47.96 | 0.35% | 69,985 |
| Oct 23, 2025 | 47.70 | 48.02 | 47.54 | 47.99 | 47.79 | 1.67% | 26,666 |
| Oct 22, 2025 | 47.31 | 47.44 | 46.70 | 47.20 | 47.01 | 0.10% | 59,038 |
| Oct 21, 2025 | 47.48 | 47.48 | 47.03 | 47.16 | 46.96 | -1.36% | 23,662 |
| Oct 20, 2025 | 47.57 | 47.95 | 47.46 | 47.81 | 47.61 | 1.50% | 33,491 |
| Oct 17, 2025 | 47.20 | 47.22 | 46.76 | 47.11 | 46.91 | -1.05% | 29,657 |
| Oct 16, 2025 | 47.63 | 47.87 | 47.41 | 47.61 | 47.41 | 0.27% | 83,892 |
| Oct 15, 2025 | 47.50 | 47.70 | 47.19 | 47.48 | 47.28 | 0.43% | 33,751 |
| Oct 14, 2025 | 46.67 | 47.49 | 46.67 | 47.27 | 47.07 | -0.05% | 28,904 |
| Oct 13, 2025 | 47.11 | 47.43 | 47.03 | 47.30 | 47.10 | 0.90% | 38,168 |