Skip to main content
Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
124.07
-4.26 (-3.32%)
At close: Mar 5, 2026, 4:00 PM EST
123.00
-1.07 (-0.86%)
After-hours: Mar 5, 2026, 6:31 PM EST

PYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026127.47127.47124.07124.07124.07-3.32%3,042
Mar 4, 2026128.48129.80128.02128.33128.330.36%2,914
Mar 3, 2026126.21128.25124.52127.86127.86-4.00%5,893
Mar 2, 2026130.40133.19130.21133.19133.190.79%20,616
Feb 27, 2026130.72132.14130.72132.14132.140.41%980
Feb 26, 2026130.54131.60128.61131.60131.600.44%4,192
Feb 25, 2026131.65131.65131.02131.02131.02-0.17%726
Feb 24, 2026130.14131.76130.14131.24131.241.57%3,427
Feb 23, 2026128.14129.37128.14129.22129.22-0.04%4,598
Feb 20, 2026128.53129.31127.72129.27129.270.34%22,702
Feb 19, 2026128.00128.84127.52128.84128.840.01%1,260
Feb 18, 2026129.41130.68128.83128.83128.831.43%3,558
Feb 17, 2026126.97127.29124.62127.02127.02-1.08%2,332
Feb 13, 2026126.54128.82126.44128.40128.401.18%4,985
Feb 12, 2026132.10132.11126.90126.90126.90-4.11%1,975
Feb 11, 2026132.36132.36129.88132.35132.351.47%6,709
Feb 10, 2026130.02131.14129.93130.43130.43-0.02%15,201
Feb 9, 2026127.89130.60127.88130.45130.451.85%15,985
Feb 6, 2026126.88128.13126.81128.07128.074.39%4,638
Feb 5, 2026124.05124.05122.59122.68122.68-3.50%1,598
Feb 4, 2026128.54128.79125.23127.13127.130.06%7,072
Feb 3, 2026126.00127.76125.15127.05127.054.28%4,357
Feb 2, 2026120.62121.85120.62121.85121.850.67%6,121
Jan 30, 2026122.78122.78120.00121.04121.04-5.02%4,667
Jan 29, 2026126.70127.43124.75127.43127.43-1.15%2,944
Jan 28, 2026130.30130.30128.24128.91128.91-0.33%3,201
Jan 27, 2026127.88129.33127.72129.33129.330.41%4,000
Jan 26, 2026133.75133.75128.80128.80128.80-1.80%5,144
Jan 23, 2026130.71131.17130.20131.17131.170.26%1,919
Jan 22, 2026130.21132.09130.21130.83130.831.95%7,039
Jan 21, 2026128.31128.35127.68128.33128.331.84%4,546
Jan 20, 2026125.83126.33125.22126.01126.010.34%9,545
Jan 16, 2026125.85125.85124.96125.58125.58-0.48%1,752
Jan 15, 2026125.20126.60125.20126.18126.181.10%1,106
Jan 14, 2026124.30124.88124.30124.81124.811.40%976
Jan 13, 2026124.27124.27123.03123.09123.09-0.08%2,356
Jan 12, 2026122.34123.18122.29123.18123.181.90%1,366
Jan 9, 2026120.28120.88120.16120.88120.882.27%2,188
Jan 8, 2026117.45118.20117.29118.20118.200.44%1,895
Jan 7, 2026116.54117.90116.45117.68117.67-1.14%3,732
Jan 6, 2026117.18119.08117.18119.04119.032.94%11,848
Jan 5, 2026115.72116.09115.63115.63115.632.50%41,210
Jan 2, 2026111.13112.81111.13112.81112.812.41%1,385
Dec 31, 2025110.74110.74110.00110.16110.16-0.95%1,363
Dec 30, 2025111.98111.98111.21111.21111.21-0.62%901
Dec 29, 2025111.56112.34111.56111.90111.90-1.98%1,204
Dec 26, 2025114.67114.67114.17114.17114.170.20%595
Dec 24, 2025113.11113.94113.11113.94113.940.02%1,174
Dec 23, 2025113.86113.91113.86113.91113.910.26%1,072
Dec 22, 2025113.66114.11113.47113.62113.621.42%3,734
Dec 19, 2025112.29112.39112.03112.03111.871.48%1,100
Dec 18, 2025111.04111.20110.20110.40110.240.81%2,702
Dec 17, 2025110.58111.20109.44109.51109.36-0.02%3,335
Dec 16, 2025109.50109.53109.14109.53109.38-0.34%1,462
Dec 15, 2025111.04111.04109.91109.91109.75-0.95%1,455
Dec 12, 2025113.52113.52110.96110.96110.80-1.56%2,305
Dec 11, 2025108.13112.96108.13112.72112.564.01%4,248
Dec 10, 2025106.88108.62106.88108.38108.231.31%3,093
Dec 9, 2025107.36107.36106.97106.97106.821.12%727
Dec 8, 2025107.80107.80105.79105.79105.64-1.42%2,564
Dec 5, 2025108.08108.29107.31107.31107.16-0.35%3,396
Dec 4, 2025107.05108.03107.03107.69107.540.68%2,150
Dec 3, 2025106.24107.14106.24106.96106.810.97%2,050
Dec 2, 2025105.67106.26105.64105.93105.78-0.06%1,701
Dec 1, 2025107.33107.33105.99105.99105.84-1.09%4,329
Nov 28, 2025106.56107.16106.56107.16107.011.54%814
Nov 26, 2025104.42106.09104.42105.53105.391.70%8,458
Nov 25, 2025101.78103.87101.78103.78103.632.04%1,696
Nov 24, 2025100.01101.70100.01101.70101.562.43%1,236
Nov 21, 202597.8499.4697.0999.2899.141.91%1,942
Nov 20, 2025102.23102.2397.4297.4297.29-3.79%1,902
Nov 19, 2025101.28101.42100.96101.26101.120.64%2,434
Nov 18, 2025100.73101.0599.46100.61100.470.21%1,722
Nov 17, 2025101.88102.37100.40100.40100.26-2.05%2,598
Nov 14, 2025101.98102.85101.98102.50102.36-0.61%2,274
Nov 13, 2025105.37105.37103.14103.14102.99-2.04%1,597
Nov 12, 2025104.40105.83104.40105.28105.141.59%2,360
Nov 11, 2025104.03104.03103.41103.63103.49-0.49%833
Nov 10, 2025104.43104.79103.12104.14103.991.95%4,658
Nov 7, 202599.10102.1599.10102.15102.013.11%3,211
Nov 6, 2025101.40101.4099.0799.0798.93-1.20%2,888
Nov 5, 202599.80100.4599.47100.27100.131.18%13,787
Nov 4, 2025100.35100.4599.0899.1198.97-2.93%2,376
Nov 3, 2025103.67103.67101.94102.10101.96-2.49%176,624
Oct 31, 2025105.06105.11104.71104.71104.56-0.84%515
Oct 30, 2025105.99106.26105.60105.60105.45-0.66%1,214
Oct 29, 2025108.25108.25106.30106.30106.15-1.09%1,872
Oct 28, 2025106.92107.47106.92107.47107.320.38%701
Oct 27, 2025108.20108.20106.81107.06106.91-1.57%1,707
Oct 24, 2025108.76108.76108.75108.76108.610.53%401
Oct 23, 2025107.25108.19107.25108.19108.042.17%811
Oct 22, 2025105.66105.89105.50105.89105.74-1.09%1,089
Oct 21, 2025107.06107.06107.06107.06106.91-4.20%401
Oct 20, 2025110.88111.76110.88111.76111.602.91%598
Oct 17, 2025109.91109.91108.45108.60108.45-2.69%1,115
Oct 16, 2025111.14111.61111.14111.61111.45-1.73%638
Oct 15, 2025115.06115.06112.87113.57113.41-0.40%1,364
Oct 14, 2025112.08114.92110.45114.03113.871.06%2,493
Oct 13, 2025111.09113.14111.08112.84112.685.13%2,652
Oct 10, 2025107.33107.33107.33107.33107.18-1.22%88