Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)

NASDAQ: PIZ · Real-Time Price · USD

55.17

-0.19 (-0.33%)

At close: Apr 28, 2026, 4:00 PM EDT

52.67

-2.50 (-4.53%)

After-hours: Apr 28, 2026, 6:13 PM EDT

PIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.25	55.35	54.89	55.17	-	-0.33%	192,391
Apr 27, 2026	55.61	55.61	55.19	55.35	55.35	0.08%	38,702
Apr 24, 2026	55.21	55.53	54.89	55.30	55.30	1.07%	83,643
Apr 23, 2026	55.09	55.40	54.17	54.72	54.72	-1.02%	37,062
Apr 22, 2026	55.33	55.58	54.96	55.28	55.28	1.99%	77,947
Apr 21, 2026	55.37	55.46	54.10	54.20	54.20	-2.15%	47,750
Apr 20, 2026	55.50	55.60	55.05	55.39	55.39	-1.43%	51,991
Apr 17, 2026	56.28	56.79	56.03	56.19	56.19	1.94%	89,356
Apr 16, 2026	55.44	55.44	54.82	55.12	55.12	-0.22%	424,621
Apr 15, 2026	55.37	55.43	55.00	55.25	55.25	-1.43%	53,885
Apr 14, 2026	55.44	56.05	55.44	56.05	56.05	2.19%	42,646
Apr 13, 2026	53.78	55.00	53.78	54.85	54.85	0.89%	144,911
Apr 10, 2026	54.44	54.59	54.00	54.36	54.36	0.42%	34,765
Apr 9, 2026	53.57	54.39	53.31	54.14	54.14	0.94%	79,683
Apr 8, 2026	53.80	53.99	53.09	53.63	53.63	5.86%	73,440
Apr 7, 2026	50.40	50.78	49.69	50.66	50.66	-0.53%	277,462
Apr 6, 2026	50.57	51.03	50.57	50.93	50.93	1.27%	41,850
Apr 2, 2026	49.27	50.42	49.25	50.30	50.30	-1.56%	49,383
Apr 1, 2026	50.64	51.66	50.64	51.09	51.09	3.17%	93,939
Mar 31, 2026	48.37	49.56	48.17	49.52	49.52	4.43%	48,329
Mar 30, 2026	47.83	48.00	47.10	47.42	47.42	-0.64%	36,476
Mar 27, 2026	47.86	48.45	47.43	47.73	47.73	-1.22%	78,896
Mar 26, 2026	48.95	49.28	48.18	48.32	48.32	-2.80%	99,810
Mar 25, 2026	49.95	50.00	49.50	49.71	49.71	1.88%	19,620
Mar 24, 2026	48.51	49.12	48.45	48.79	48.79	-1.23%	41,258
Mar 23, 2026	48.99	50.02	48.82	49.40	49.40	3.15%	56,144
Mar 20, 2026	49.39	49.39	47.64	47.89	47.74	-3.41%	53,727
Mar 19, 2026	48.85	49.87	48.55	49.58	49.42	-0.56%	115,429
Mar 18, 2026	50.56	50.79	49.77	49.86	49.70	-1.31%	74,141
Mar 17, 2026	50.95	51.16	50.44	50.52	50.36	0.40%	89,658
Mar 16, 2026	50.17	50.55	50.02	50.32	50.16	2.09%	84,639
Mar 13, 2026	50.41	50.61	49.19	49.29	49.13	-2.23%	46,107
Mar 12, 2026	50.88	50.88	50.11	50.41	50.25	-2.46%	60,916
Mar 11, 2026	51.60	51.99	51.35	51.68	51.52	-0.18%	52,768
Mar 10, 2026	52.01	52.72	51.75	51.78	51.61	0.95%	173,595
Mar 9, 2026	50.23	51.62	49.58	51.29	51.13	0.36%	132,558
Mar 6, 2026	50.47	51.40	50.36	51.11	50.94	-1.13%	71,696
Mar 5, 2026	52.44	52.63	51.13	51.69	51.53	-2.96%	92,789
Mar 4, 2026	52.86	53.34	52.67	53.27	53.10	1.72%	49,130
Mar 3, 2026	51.86	52.74	50.86	52.36	52.20	-4.04%	239,605
Mar 2, 2026	54.31	54.97	54.22	54.57	54.40	-1.59%	94,760
Feb 27, 2026	55.59	55.74	55.33	55.45	55.27	-0.16%	31,590
Feb 26, 2026	55.59	55.69	54.89	55.54	55.36	0.18%	76,065
Feb 25, 2026	55.13	55.61	55.12	55.44	55.27	1.23%	83,541
Feb 24, 2026	54.42	54.92	54.27	54.77	54.60	0.07%	309,450
Feb 23, 2026	54.86	55.02	54.40	54.73	54.56	0.28%	224,651
Feb 20, 2026	54.15	54.70	54.11	54.58	54.40	1.20%	262,087
Feb 19, 2026	53.78	53.97	53.55	53.93	53.76	-0.52%	62,236
Feb 18, 2026	54.14	54.54	54.03	54.21	54.04	1.06%	122,056
Feb 17, 2026	53.31	53.82	52.97	53.64	53.47	0.16%	81,746
Feb 13, 2026	53.14	53.72	52.87	53.56	53.39	0.19%	1,031,094
Feb 12, 2026	54.71	54.71	53.33	53.46	53.29	-1.85%	88,714
Feb 11, 2026	54.55	54.55	53.89	54.47	54.30	0.77%	47,368
Feb 10, 2026	54.49	54.49	53.92	54.05	53.88	-0.73%	52,262
Feb 9, 2026	53.55	54.50	53.55	54.45	54.28	2.28%	50,518
Feb 6, 2026	52.87	53.26	52.76	53.24	53.07	2.84%	95,949
Feb 5, 2026	52.31	52.57	51.71	51.77	51.60	-2.31%	69,632
Feb 4, 2026	53.82	53.82	52.59	52.99	52.82	-0.48%	73,543
Feb 3, 2026	52.87	53.39	52.78	53.25	53.08	1.05%	46,530
Feb 2, 2026	52.15	52.78	52.13	52.69	52.53	1.25%	62,816
Jan 30, 2026	52.87	53.07	51.91	52.05	51.88	-2.87%	56,847
Jan 29, 2026	54.10	54.25	52.81	53.58	53.41	0.22%	84,772
Jan 28, 2026	53.37	53.51	53.06	53.47	53.30	-0.39%	40,404
Jan 27, 2026	53.30	53.87	53.17	53.68	53.51	2.09%	71,405
Jan 26, 2026	52.70	53.00	52.49	52.58	52.42	0.72%	212,566
Jan 23, 2026	51.79	52.29	51.64	52.21	52.04	0.59%	149,184
Jan 22, 2026	51.68	52.00	51.50	51.90	51.74	1.19%	156,166
Jan 21, 2026	51.07	51.43	50.65	51.29	51.13	0.73%	212,731
Jan 20, 2026	50.76	51.30	50.76	50.92	50.76	-1.03%	46,699
Jan 16, 2026	51.24	51.49	50.89	51.45	51.29	0.63%	53,370
Jan 15, 2026	51.12	51.31	51.01	51.13	50.97	0.24%	65,000
Jan 14, 2026	50.92	51.10	50.75	51.01	50.85	0.57%	86,299
Jan 13, 2026	50.84	50.95	50.57	50.72	50.56	-0.53%	58,106
Jan 12, 2026	50.59	51.05	50.59	50.99	50.83	0.81%	26,333
Jan 9, 2026	50.20	50.66	50.20	50.58	50.42	0.55%	165,331
Jan 8, 2026	50.32	50.46	50.03	50.30	50.14	0.01%	38,476
Jan 7, 2026	50.48	50.48	49.99	50.30	50.14	-0.27%	62,530
Jan 6, 2026	50.53	50.60	50.30	50.44	50.27	0.28%	53,028
Jan 5, 2026	49.88	50.44	49.72	50.29	50.13	1.54%	44,662
Jan 2, 2026	49.58	49.79	49.30	49.53	49.37	1.12%	81,541
Dec 31, 2025	49.23	49.23	48.90	48.98	48.83	-0.57%	20,536
Dec 30, 2025	49.40	49.50	49.17	49.26	49.11	0.17%	36,020
Dec 29, 2025	49.28	49.32	49.01	49.18	49.02	-0.20%	25,292
Dec 26, 2025	49.36	49.42	49.08	49.28	49.12	-0.26%	31,127
Dec 24, 2025	49.33	49.52	49.23	49.41	49.25	0.13%	25,757
Dec 23, 2025	49.22	49.48	49.06	49.35	49.19	0.57%	25,604
Dec 22, 2025	48.91	49.18	48.84	49.07	48.91	0.46%	81,256
Dec 19, 2025	48.61	49.07	48.52	48.84	48.48	1.02%	76,392
Dec 18, 2025	48.36	48.63	48.17	48.35	47.99	0.80%	75,435
Dec 17, 2025	48.43	48.43	47.88	47.96	47.61	-1.04%	42,215
Dec 16, 2025	48.63	48.67	48.23	48.47	48.11	-0.83%	44,581
Dec 15, 2025	49.01	49.14	48.66	48.87	48.51	0.25%	26,653
Dec 12, 2025	49.37	49.38	48.58	48.75	48.39	-0.92%	24,176
Dec 11, 2025	49.06	49.31	49.02	49.20	48.84	0.50%	77,623
Dec 10, 2025	48.49	49.14	48.39	48.96	48.60	0.81%	29,797
Dec 9, 2025	48.53	48.68	48.47	48.56	48.20	0.19%	34,199
Dec 8, 2025	48.57	48.66	48.32	48.47	48.12	0.47%	23,923
Dec 5, 2025	48.64	48.64	48.13	48.24	47.89	0.58%	24,698
Dec 4, 2025	48.12	48.21	47.83	47.97	47.61	-0.23%	56,212
Dec 3, 2025	47.90	48.18	47.73	48.08	47.72	0.83%	26,137