Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
107.31
-0.37 (-0.35%)
At close: Dec 5, 2025, 4:00 PM EST
107.31
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
PYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.08 | 108.29 | 107.31 | 107.32 | 107.32 | -0.34% | 3,396 |
| Dec 4, 2025 | 107.05 | 108.03 | 107.03 | 107.69 | 107.69 | 0.68% | 2,150 |
| Dec 3, 2025 | 106.24 | 107.14 | 106.24 | 106.96 | 106.96 | 0.97% | 2,050 |
| Dec 2, 2025 | 105.67 | 106.26 | 105.64 | 105.93 | 105.93 | -0.06% | 1,701 |
| Dec 1, 2025 | 107.33 | 107.33 | 105.99 | 105.99 | 105.99 | -1.09% | 4,329 |
| Nov 28, 2025 | 106.56 | 107.16 | 106.56 | 107.16 | 107.15 | 1.54% | 814 |
| Nov 26, 2025 | 104.42 | 106.09 | 104.42 | 105.53 | 105.53 | 1.70% | 8,458 |
| Nov 25, 2025 | 101.78 | 103.87 | 101.78 | 103.78 | 103.78 | 2.04% | 1,696 |
| Nov 24, 2025 | 100.01 | 101.70 | 100.01 | 101.70 | 101.70 | 2.43% | 1,236 |
| Nov 21, 2025 | 97.84 | 99.46 | 97.09 | 99.28 | 99.28 | 1.91% | 1,942 |
| Nov 20, 2025 | 102.23 | 102.23 | 97.42 | 97.42 | 97.42 | -3.79% | 1,902 |
| Nov 19, 2025 | 101.28 | 101.42 | 100.96 | 101.26 | 101.26 | 0.64% | 2,434 |
| Nov 18, 2025 | 100.73 | 101.05 | 99.46 | 100.61 | 100.61 | 0.21% | 1,722 |
| Nov 17, 2025 | 101.88 | 102.37 | 100.40 | 100.40 | 100.40 | -2.05% | 2,598 |
| Nov 14, 2025 | 101.98 | 102.85 | 101.98 | 102.50 | 102.50 | -0.61% | 2,274 |
| Nov 13, 2025 | 105.37 | 105.37 | 103.14 | 103.14 | 103.13 | -2.04% | 1,597 |
| Nov 12, 2025 | 104.40 | 105.83 | 104.40 | 105.28 | 105.28 | 1.59% | 2,360 |
| Nov 11, 2025 | 104.03 | 104.03 | 103.41 | 103.63 | 103.63 | -0.49% | 833 |
| Nov 10, 2025 | 104.43 | 104.79 | 103.12 | 104.14 | 104.14 | 1.95% | 4,658 |
| Nov 7, 2025 | 99.10 | 102.15 | 99.10 | 102.15 | 102.15 | 3.11% | 3,211 |
| Nov 6, 2025 | 101.40 | 101.40 | 99.07 | 99.07 | 99.07 | -1.20% | 2,888 |
| Nov 5, 2025 | 99.80 | 100.45 | 99.47 | 100.27 | 100.27 | 1.18% | 13,787 |
| Nov 4, 2025 | 100.35 | 100.45 | 99.08 | 99.11 | 99.10 | -2.93% | 2,376 |
| Nov 3, 2025 | 103.67 | 103.67 | 101.94 | 102.10 | 102.10 | -2.49% | 176,624 |
| Oct 31, 2025 | 105.06 | 105.11 | 104.71 | 104.71 | 104.71 | -0.84% | 515 |
| Oct 30, 2025 | 105.99 | 106.26 | 105.60 | 105.60 | 105.60 | -0.66% | 1,214 |
| Oct 29, 2025 | 108.25 | 108.25 | 106.30 | 106.30 | 106.30 | -1.09% | 1,872 |
| Oct 28, 2025 | 106.92 | 107.47 | 106.92 | 107.47 | 107.47 | 0.38% | 701 |
| Oct 27, 2025 | 108.20 | 108.20 | 106.81 | 107.06 | 107.05 | -1.57% | 1,707 |
| Oct 24, 2025 | 108.76 | 108.76 | 108.75 | 108.76 | 108.76 | 0.53% | 401 |
| Oct 23, 2025 | 107.25 | 108.19 | 107.25 | 108.19 | 108.19 | 2.17% | 811 |
| Oct 22, 2025 | 105.66 | 105.89 | 105.50 | 105.89 | 105.89 | -1.09% | 1,089 |
| Oct 21, 2025 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | -4.20% | 401 |
| Oct 20, 2025 | 110.88 | 111.76 | 110.88 | 111.76 | 111.76 | 2.91% | 598 |
| Oct 17, 2025 | 109.91 | 109.91 | 108.45 | 108.60 | 108.60 | -2.69% | 1,115 |
| Oct 16, 2025 | 111.14 | 111.61 | 111.14 | 111.61 | 111.61 | -1.73% | 638 |
| Oct 15, 2025 | 115.06 | 115.06 | 112.87 | 113.57 | 113.57 | -0.40% | 1,364 |
| Oct 14, 2025 | 112.08 | 114.92 | 110.45 | 114.03 | 114.03 | 1.06% | 2,493 |
| Oct 13, 2025 | 111.09 | 113.14 | 111.08 | 112.84 | 112.84 | 5.13% | 2,652 |
| Oct 10, 2025 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | -1.22% | 88 |
| Oct 9, 2025 | 108.33 | 108.66 | 108.33 | 108.66 | 108.66 | -1.79% | 1,140 |
| Oct 8, 2025 | 110.72 | 110.72 | 110.64 | 110.64 | 110.64 | 2.26% | 503 |
| Oct 7, 2025 | 109.24 | 109.24 | 107.74 | 108.19 | 108.19 | -0.74% | 921 |
| Oct 6, 2025 | 108.70 | 109.71 | 108.57 | 109.00 | 109.00 | 1.10% | 664 |
| Oct 3, 2025 | 108.27 | 108.27 | 107.82 | 107.82 | 107.82 | 0.43% | 319 |
| Oct 2, 2025 | 105.73 | 107.39 | 105.73 | 107.36 | 107.36 | 1.49% | 755 |
| Oct 1, 2025 | 105.86 | 105.86 | 105.48 | 105.79 | 105.79 | -0.09% | 1,054 |
| Sep 30, 2025 | 105.20 | 105.88 | 105.20 | 105.88 | 105.88 | 0.32% | 875 |
| Sep 29, 2025 | 107.27 | 107.27 | 105.54 | 105.54 | 105.54 | -0.26% | 247 |
| Sep 26, 2025 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | 0.62% | 374 |
| Sep 25, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | -0.02% | 602 |
| Sep 24, 2025 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | -1.51% | 253 |
| Sep 23, 2025 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | -0.08% | 357 |
| Sep 22, 2025 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | 0.37% | 56 |
| Sep 19, 2025 | 106.18 | 106.48 | 106.08 | 106.48 | 106.31 | 0.36% | 1,021 |
| Sep 18, 2025 | 105.80 | 106.10 | 105.58 | 106.10 | 105.92 | 1.36% | 941 |
| Sep 17, 2025 | 106.03 | 106.44 | 104.68 | 104.68 | 104.50 | -0.60% | 1,619 |
| Sep 16, 2025 | 105.37 | 105.37 | 105.31 | 105.31 | 105.13 | -1.01% | 758 |
| Sep 15, 2025 | 106.46 | 106.46 | 106.38 | 106.38 | 106.21 | 1.37% | 701 |
| Sep 12, 2025 | 104.83 | 104.95 | 104.83 | 104.95 | 104.78 | -0.66% | 792 |
| Sep 11, 2025 | 105.64 | 105.64 | 105.64 | 105.64 | 105.47 | 1.60% | 151 |
| Sep 10, 2025 | 103.64 | 103.98 | 103.64 | 103.98 | 103.81 | 0.61% | 493 |
| Sep 9, 2025 | 104.56 | 104.56 | 103.15 | 103.35 | 103.18 | -1.16% | 670 |
| Sep 8, 2025 | 104.22 | 104.57 | 104.22 | 104.57 | 104.39 | 0.85% | 418 |
| Sep 5, 2025 | 103.55 | 103.68 | 103.55 | 103.68 | 103.51 | 1.01% | 318 |
| Sep 4, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.48 | 0.37% | 346 |
| Sep 3, 2025 | 102.78 | 102.78 | 102.27 | 102.27 | 102.10 | -0.85% | 707 |
| Sep 2, 2025 | 103.15 | 103.15 | 103.14 | 103.14 | 102.97 | -0.65% | 539 |
| Aug 29, 2025 | 103.82 | 103.82 | 103.82 | 103.82 | 103.64 | -0.23% | 75 |
| Aug 28, 2025 | 103.72 | 104.05 | 103.72 | 104.05 | 103.88 | 0.34% | 446 |
| Aug 27, 2025 | 103.75 | 103.75 | 103.65 | 103.70 | 103.52 | 0.42% | 823 |
| Aug 26, 2025 | 103.64 | 103.64 | 103.27 | 103.27 | 103.09 | 0.38% | 331 |
| Aug 25, 2025 | 102.87 | 102.87 | 102.87 | 102.87 | 102.70 | 0.13% | 1,544 |
| Aug 22, 2025 | 100.78 | 102.94 | 100.78 | 102.74 | 102.57 | 2.55% | 322 |
| Aug 21, 2025 | 99.47 | 100.19 | 99.47 | 100.19 | 100.02 | 0.48% | 331 |
| Aug 20, 2025 | 99.97 | 99.97 | 99.71 | 99.71 | 99.55 | -0.19% | 325 |
| Aug 19, 2025 | 99.84 | 99.90 | 99.77 | 99.90 | 99.73 | -1.17% | 550 |
| Aug 18, 2025 | 101.08 | 101.08 | 101.08 | 101.08 | 100.91 | -0.41% | 364 |
| Aug 15, 2025 | 102.19 | 102.19 | 101.49 | 101.49 | 101.32 | -0.58% | 374 |
| Aug 14, 2025 | 102.09 | 102.09 | 102.09 | 102.09 | 101.92 | -1.01% | 133 |
| Aug 13, 2025 | 103.13 | 103.13 | 103.13 | 103.13 | 102.96 | 1.84% | 139 |
| Aug 12, 2025 | 99.64 | 101.27 | 99.64 | 101.27 | 101.10 | 1.90% | 569 |
| Aug 11, 2025 | 99.35 | 99.61 | 99.02 | 99.38 | 99.21 | -0.13% | 704 |
| Aug 8, 2025 | 100.11 | 100.11 | 99.50 | 99.50 | 99.34 | 0.58% | 1,153 |
| Aug 7, 2025 | 99.14 | 99.14 | 98.93 | 98.93 | 98.76 | 1.36% | 1,438 |
| Aug 6, 2025 | 97.19 | 97.59 | 97.19 | 97.59 | 97.43 | -0.75% | 389 |
| Aug 5, 2025 | 96.76 | 98.34 | 96.76 | 98.34 | 98.17 | 1.92% | 655 |
| Aug 4, 2025 | 95.70 | 96.49 | 95.70 | 96.49 | 96.33 | 1.68% | 322 |
| Aug 1, 2025 | 94.14 | 95.14 | 94.14 | 94.89 | 94.73 | -0.63% | 1,032 |
| Jul 31, 2025 | 96.55 | 96.55 | 95.50 | 95.50 | 95.33 | -2.05% | 531 |
| Jul 30, 2025 | 98.84 | 98.92 | 97.49 | 97.49 | 97.33 | -1.75% | 887 |
| Jul 29, 2025 | 98.81 | 99.22 | 98.81 | 99.22 | 99.06 | -1.25% | 458 |
| Jul 28, 2025 | 100.58 | 100.58 | 100.18 | 100.48 | 100.31 | -0.88% | 1,811 |
| Jul 25, 2025 | 100.11 | 101.37 | 100.11 | 101.37 | 101.20 | 0.98% | 1,154 |
| Jul 24, 2025 | 101.07 | 101.07 | 100.38 | 100.38 | 100.21 | -1.20% | 442 |
| Jul 23, 2025 | 101.32 | 101.60 | 101.32 | 101.60 | 101.43 | 0.64% | 474 |
| Jul 22, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.78 | 1.08% | 152 |
| Jul 21, 2025 | 100.27 | 100.27 | 99.87 | 99.87 | 99.71 | -0.17% | 257 |
| Jul 18, 2025 | 100.04 | 100.04 | 100.04 | 100.04 | 99.87 | 0.20% | 297 |
| Jul 17, 2025 | 99.80 | 99.84 | 99.72 | 99.84 | 99.68 | 1.54% | 1,010 |