Skip to main content
Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
126.20
-2.63 (-2.04%)
At close: Apr 28, 2026, 4:00 PM EDT
126.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

PYZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026127.40127.40127.40127.40--1.10%835
Apr 27, 2026128.13128.82128.13128.82128.820.46%778
Apr 24, 2026127.72128.23127.72128.23128.231.02%563
Apr 23, 2026127.33127.33126.72126.93126.93-0.99%1,397
Apr 22, 2026127.44128.20127.42128.20128.191.06%2,881
Apr 21, 2026128.81128.81126.65126.85126.85-0.53%3,142
Apr 20, 2026126.82127.52126.76127.52127.521.06%1,621
Apr 17, 2026125.09126.60125.09126.18126.18-0.18%1,818
Apr 16, 2026126.16126.55125.22126.40126.401.26%4,378
Apr 15, 2026126.16126.16124.83124.83124.83-1.22%4,002
Apr 14, 2026126.89126.89126.37126.37126.37-0.60%1,357
Apr 13, 2026125.81127.13125.64127.13127.131.20%1,855
Apr 10, 2026125.65125.65125.55125.63125.630.69%2,358
Apr 9, 2026124.59124.77124.59124.77124.77-0.11%1,262
Apr 8, 2026123.90124.90123.90124.90124.902.62%1,298
Apr 7, 2026121.71121.71121.71121.71121.710.48%733
Apr 6, 2026120.99121.12120.99121.12121.12-0.38%1,826
Apr 2, 2026120.89121.58120.89121.58121.58-0.26%1,183
Apr 1, 2026120.69122.52120.69121.90121.901.73%2,499
Mar 31, 2026117.52119.89117.52119.83119.834.75%8,446
Mar 30, 2026116.52116.54114.39114.39114.39-0.55%2,694
Mar 27, 2026114.81116.21114.81115.02115.020.05%11,259
Mar 26, 2026116.05116.27114.72114.96114.96-2.19%1,457
Mar 25, 2026117.88117.88117.04117.54117.541.72%2,338
Mar 24, 2026111.09115.58111.09115.56115.552.71%2,042
Mar 23, 2026113.10113.25112.48112.51112.512.70%1,826
Mar 20, 2026111.52111.52109.55109.55109.43-3.35%1,222
Mar 19, 2026113.35113.35113.34113.34113.22-3.01%1,088
Mar 18, 2026118.11118.61116.86116.86116.73-2.43%3,730
Mar 17, 2026119.90119.92119.70119.77119.640.69%1,553
Mar 16, 2026118.63118.95117.65118.95118.821.42%1,621
Mar 13, 2026118.07118.07117.24117.28117.15-2.58%1,966
Mar 12, 2026122.17122.17120.17120.39120.26-2.69%2,464
Mar 11, 2026122.90123.79122.21123.72123.58-0.11%2,807
Mar 10, 2026123.56124.25123.56123.86123.720.77%2,072
Mar 9, 2026116.96122.92116.88122.92122.781.48%5,524
Mar 6, 2026121.44121.61120.71121.12120.99-2.38%10,358
Mar 5, 2026127.47127.47124.07124.07123.93-3.32%3,042
Mar 4, 2026128.48129.80128.02128.33128.190.36%2,914
Mar 3, 2026126.21128.25124.52127.86127.73-4.00%5,893
Mar 2, 2026130.40133.19130.21133.19133.040.79%20,616
Feb 27, 2026130.72132.14130.72132.14131.990.41%980
Feb 26, 2026130.54131.60128.61131.60131.460.44%4,192
Feb 25, 2026131.65131.65131.02131.02130.88-0.17%726
Feb 24, 2026130.14131.76130.14131.24131.101.57%3,427
Feb 23, 2026128.14129.37128.14129.22129.08-0.04%4,598
Feb 20, 2026128.53129.31127.72129.27129.130.34%22,702
Feb 19, 2026128.00128.84127.52128.84128.700.01%1,260
Feb 18, 2026129.41130.68128.83128.83128.691.43%3,558
Feb 17, 2026126.97127.29124.62127.02126.88-1.08%2,332
Feb 13, 2026126.54128.82126.44128.40128.261.18%4,985
Feb 12, 2026132.10132.11126.90126.90126.76-4.11%1,975
Feb 11, 2026132.36132.36129.88132.35132.201.47%6,709
Feb 10, 2026130.02131.14129.93130.43130.29-0.02%15,201
Feb 9, 2026127.89130.60127.88130.45130.311.85%15,985
Feb 6, 2026126.88128.13126.81128.07127.934.39%4,638
Feb 5, 2026124.05124.05122.59122.68122.55-3.50%1,598
Feb 4, 2026128.54128.79125.23127.13126.990.06%7,072
Feb 3, 2026126.00127.76125.15127.05126.924.28%4,357
Feb 2, 2026120.62121.85120.62121.85121.710.67%6,121
Jan 30, 2026122.78122.78120.00121.04120.91-5.02%4,667
Jan 29, 2026126.70127.43124.75127.43127.29-1.15%2,944
Jan 28, 2026130.30130.30128.24128.91128.77-0.33%3,201
Jan 27, 2026127.88129.33127.72129.33129.190.41%4,000
Jan 26, 2026133.75133.75128.80128.80128.66-1.80%5,144
Jan 23, 2026130.71131.17130.20131.17131.020.26%1,919
Jan 22, 2026130.21132.09130.21130.83130.691.95%7,039
Jan 21, 2026128.31128.35127.68128.33128.191.84%4,546
Jan 20, 2026125.83126.33125.22126.01125.870.34%9,545
Jan 16, 2026125.85125.85124.96125.58125.44-0.48%1,752
Jan 15, 2026125.20126.60125.20126.18126.041.10%1,106
Jan 14, 2026124.30124.88124.30124.81124.671.40%976
Jan 13, 2026124.27124.27123.03123.09122.95-0.08%2,356
Jan 12, 2026122.34123.18122.29123.18123.051.90%1,366
Jan 9, 2026120.28120.88120.16120.88120.752.27%2,188
Jan 8, 2026117.45118.20117.29118.20118.070.44%1,895
Jan 7, 2026116.54117.90116.45117.68117.55-1.14%3,732
Jan 6, 2026117.18119.08117.18119.04118.912.94%11,848
Jan 5, 2026115.72116.09115.63115.63115.502.50%41,210
Jan 2, 2026111.13112.81111.13112.81112.692.41%1,385
Dec 31, 2025110.74110.74110.00110.16110.04-0.95%1,363
Dec 30, 2025111.98111.98111.21111.21111.09-0.62%901
Dec 29, 2025111.56112.34111.56111.90111.78-1.98%1,204
Dec 26, 2025114.67114.67114.17114.17114.040.20%595
Dec 24, 2025113.11113.94113.11113.94113.810.02%1,174
Dec 23, 2025113.86113.91113.86113.91113.790.26%1,072
Dec 22, 2025113.66114.11113.47113.62113.501.42%3,734
Dec 19, 2025112.29112.39112.03112.03111.751.48%1,100
Dec 18, 2025111.04111.20110.20110.40110.120.81%2,702
Dec 17, 2025110.58111.20109.44109.51109.24-0.02%3,335
Dec 16, 2025109.50109.53109.14109.53109.26-0.34%1,462
Dec 15, 2025111.04111.04109.91109.91109.63-0.95%1,455
Dec 12, 2025113.52113.52110.96110.96110.68-1.56%2,305
Dec 11, 2025108.13112.96108.13112.72112.444.01%4,248
Dec 10, 2025106.88108.62106.88108.38108.111.31%3,093
Dec 9, 2025107.36107.36106.97106.97106.711.12%727
Dec 8, 2025107.80107.80105.79105.79105.52-1.42%2,564
Dec 5, 2025108.08108.29107.31107.31107.05-0.35%3,396
Dec 4, 2025107.05108.03107.03107.69107.420.68%2,150
Dec 3, 2025106.24107.14106.24106.96106.690.97%2,050