Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
126.25
-1.01 (-0.79%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 126.14 | 126.28 | 125.10 | 126.25 | 126.25 | -0.79% | 1,154 |
| Jun 25, 2026 | 126.93 | 127.26 | 126.81 | 127.26 | 127.26 | 1.53% | 1,731 |
| Jun 24, 2026 | 126.29 | 126.30 | 125.34 | 125.34 | 125.34 | -0.65% | 3,605 |
| Jun 23, 2026 | 127.72 | 127.72 | 126.17 | 126.17 | 126.17 | -2.80% | 876 |
| Jun 22, 2026 | 129.68 | 130.02 | 129.57 | 129.80 | 129.80 | -0.17% | 1,532 |
| Jun 18, 2026 | 130.22 | 130.22 | 129.67 | 130.17 | 130.03 | -0.25% | 5,218 |
| Jun 17, 2026 | 132.67 | 133.40 | 130.49 | 130.49 | 130.35 | -0.34% | 1,012 |
| Jun 16, 2026 | 131.33 | 131.33 | 130.92 | 130.94 | 130.80 | -0.91% | 764 |
| Jun 15, 2026 | 132.10 | 132.35 | 132.09 | 132.14 | 132.00 | 0.17% | 1,641 |
| Jun 12, 2026 | 131.01 | 132.23 | 130.92 | 131.92 | 131.77 | 1.34% | 1,571 |
| Jun 11, 2026 | 127.25 | 130.17 | 127.25 | 130.17 | 130.02 | 4.47% | 888 |
| Jun 10, 2026 | 125.72 | 125.72 | 124.60 | 124.60 | 124.46 | -1.89% | 721 |
| Jun 9, 2026 | 123.85 | 127.00 | 123.85 | 127.00 | 126.86 | 0.75% | 1,018 |
| Jun 8, 2026 | 126.43 | 126.51 | 126.06 | 126.06 | 125.92 | 0.45% | 2,020 |
| Jun 5, 2026 | 126.54 | 126.54 | 125.03 | 125.50 | 125.36 | -4.41% | 709 |
| Jun 4, 2026 | 131.65 | 131.65 | 131.28 | 131.28 | 131.14 | -0.54% | 486 |
| Jun 3, 2026 | 132.29 | 132.30 | 132.00 | 132.00 | 131.85 | -1.14% | 606 |
| Jun 2, 2026 | 134.10 | 134.10 | 133.52 | 133.52 | 133.38 | 1.71% | 2,448 |
| Jun 1, 2026 | 131.27 | 131.27 | 131.27 | 131.27 | 131.13 | 0.41% | 335 |
| May 29, 2026 | 130.90 | 130.90 | 130.26 | 130.74 | 130.59 | -0.23% | 1,256 |
| May 28, 2026 | 129.40 | 131.19 | 128.53 | 131.04 | 130.90 | 1.03% | 1,123 |
| May 27, 2026 | 129.37 | 129.92 | 129.35 | 129.71 | 129.56 | -0.22% | 949 |
| May 26, 2026 | 128.74 | 129.99 | 128.74 | 129.99 | 129.85 | 2.73% | 2,229 |
| May 22, 2026 | 126.21 | 127.14 | 125.90 | 126.54 | 126.40 | 1.32% | 1,718 |
| May 21, 2026 | 124.03 | 124.89 | 123.43 | 124.89 | 124.75 | 0.72% | 1,796 |
| May 20, 2026 | 122.48 | 124.00 | 122.48 | 123.99 | 123.85 | 1.98% | 555 |
| May 19, 2026 | 123.06 | 123.06 | 121.18 | 121.58 | 121.44 | -1.81% | 1,749 |
| May 18, 2026 | 124.92 | 124.92 | 123.57 | 123.82 | 123.68 | -1.48% | 2,483 |
| May 15, 2026 | 127.32 | 127.32 | 125.60 | 125.68 | 125.54 | -3.40% | 4,646 |
| May 14, 2026 | 131.86 | 131.86 | 130.10 | 130.10 | 129.96 | -1.58% | 4,201 |
| May 13, 2026 | 131.54 | 132.63 | 130.79 | 132.19 | 132.04 | 0.48% | 4,060 |
| May 12, 2026 | 128.75 | 131.56 | 128.75 | 131.56 | 131.41 | 0.01% | 948 |
| May 11, 2026 | 130.91 | 132.15 | 130.91 | 131.55 | 131.40 | 2.60% | 3,382 |
| May 8, 2026 | 128.60 | 128.60 | 128.10 | 128.21 | 128.07 | 0.67% | 2,127 |
| May 7, 2026 | 131.98 | 131.98 | 127.36 | 127.36 | 127.22 | -2.42% | 4,381 |
| May 6, 2026 | 130.71 | 130.71 | 129.67 | 130.52 | 130.37 | 0.47% | 2,194 |
| May 5, 2026 | 128.36 | 130.39 | 128.36 | 129.91 | 129.77 | 2.14% | 6,648 |
| May 4, 2026 | 128.05 | 128.45 | 126.52 | 127.19 | 127.05 | -0.88% | 216,700 |
| May 1, 2026 | 128.33 | 128.33 | 128.33 | 128.33 | 128.19 | -0.13% | 366 |
| Apr 30, 2026 | 125.37 | 128.49 | 125.37 | 128.49 | 128.35 | 2.88% | 1,223 |
| Apr 29, 2026 | 127.03 | 127.03 | 124.89 | 124.89 | 124.75 | -1.04% | 3,207 |
| Apr 28, 2026 | 127.40 | 127.40 | 126.19 | 126.20 | 126.06 | -2.04% | 1,319 |
| Apr 27, 2026 | 128.13 | 128.82 | 128.13 | 128.82 | 128.68 | 0.46% | 778 |
| Apr 24, 2026 | 127.72 | 128.23 | 127.72 | 128.23 | 128.09 | 1.02% | 563 |
| Apr 23, 2026 | 127.33 | 127.33 | 126.72 | 126.93 | 126.79 | -0.99% | 1,397 |
| Apr 22, 2026 | 127.44 | 128.20 | 127.42 | 128.20 | 128.05 | 1.06% | 2,881 |
| Apr 21, 2026 | 128.81 | 128.81 | 126.65 | 126.85 | 126.71 | -0.53% | 3,142 |
| Apr 20, 2026 | 126.82 | 127.52 | 126.76 | 127.52 | 127.38 | 1.06% | 1,621 |
| Apr 17, 2026 | 125.09 | 126.60 | 125.09 | 126.18 | 126.04 | -0.18% | 1,818 |
| Apr 16, 2026 | 126.16 | 126.55 | 125.22 | 126.40 | 126.27 | 1.26% | 4,378 |
| Apr 15, 2026 | 126.16 | 126.16 | 124.83 | 124.83 | 124.69 | -1.22% | 4,002 |
| Apr 14, 2026 | 126.89 | 126.89 | 126.37 | 126.37 | 126.23 | -0.60% | 1,357 |
| Apr 13, 2026 | 125.81 | 127.13 | 125.64 | 127.13 | 126.99 | 1.20% | 1,855 |
| Apr 10, 2026 | 125.65 | 125.65 | 125.55 | 125.63 | 125.49 | 0.69% | 2,358 |
| Apr 9, 2026 | 124.59 | 124.77 | 124.59 | 124.77 | 124.63 | -0.11% | 1,262 |
| Apr 8, 2026 | 123.90 | 124.90 | 123.90 | 124.90 | 124.76 | 2.62% | 1,298 |
| Apr 7, 2026 | 121.71 | 121.71 | 121.71 | 121.71 | 121.57 | 0.48% | 733 |
| Apr 6, 2026 | 120.99 | 121.12 | 120.99 | 121.12 | 120.99 | -0.38% | 1,826 |
| Apr 2, 2026 | 120.89 | 121.58 | 120.89 | 121.58 | 121.45 | -0.26% | 1,183 |
| Apr 1, 2026 | 120.69 | 122.52 | 120.69 | 121.90 | 121.77 | 1.73% | 2,499 |
| Mar 31, 2026 | 117.52 | 119.89 | 117.52 | 119.83 | 119.70 | 4.75% | 8,446 |
| Mar 30, 2026 | 116.52 | 116.54 | 114.39 | 114.39 | 114.27 | -0.55% | 2,694 |
| Mar 27, 2026 | 114.81 | 116.21 | 114.81 | 115.02 | 114.90 | 0.05% | 11,259 |
| Mar 26, 2026 | 116.05 | 116.27 | 114.72 | 114.96 | 114.84 | -2.19% | 1,457 |
| Mar 25, 2026 | 117.88 | 117.88 | 117.04 | 117.54 | 117.41 | 1.72% | 2,338 |
| Mar 24, 2026 | 111.09 | 115.58 | 111.09 | 115.56 | 115.43 | 2.71% | 2,042 |
| Mar 23, 2026 | 113.10 | 113.25 | 112.48 | 112.51 | 112.39 | 2.81% | 1,826 |
| Mar 20, 2026 | 111.52 | 111.52 | 109.55 | 109.55 | 109.31 | -3.34% | 1,222 |
| Mar 19, 2026 | 113.35 | 113.35 | 113.34 | 113.34 | 113.09 | -3.01% | 1,088 |
| Mar 18, 2026 | 118.11 | 118.61 | 116.86 | 116.86 | 116.60 | -2.43% | 3,730 |
| Mar 17, 2026 | 119.90 | 119.92 | 119.70 | 119.77 | 119.50 | 0.69% | 1,553 |
| Mar 16, 2026 | 118.63 | 118.95 | 117.65 | 118.95 | 118.69 | 1.42% | 1,621 |
| Mar 13, 2026 | 118.07 | 118.07 | 117.24 | 117.28 | 117.03 | -2.58% | 1,966 |
| Mar 12, 2026 | 122.17 | 122.17 | 120.17 | 120.39 | 120.13 | -2.69% | 2,464 |
| Mar 11, 2026 | 122.90 | 123.79 | 122.21 | 123.72 | 123.45 | -0.11% | 2,807 |
| Mar 10, 2026 | 123.56 | 124.25 | 123.56 | 123.86 | 123.59 | 0.77% | 2,072 |
| Mar 9, 2026 | 116.96 | 122.92 | 116.88 | 122.92 | 122.65 | 1.48% | 5,524 |
| Mar 6, 2026 | 121.44 | 121.61 | 120.71 | 121.12 | 120.85 | -2.38% | 10,358 |
| Mar 5, 2026 | 127.47 | 127.47 | 124.07 | 124.07 | 123.80 | -3.32% | 3,042 |
| Mar 4, 2026 | 128.48 | 129.80 | 128.02 | 128.33 | 128.05 | 0.36% | 2,914 |
| Mar 3, 2026 | 126.21 | 128.25 | 124.52 | 127.86 | 127.59 | -4.00% | 5,893 |
| Mar 2, 2026 | 130.40 | 133.19 | 130.21 | 133.19 | 132.90 | 0.80% | 20,616 |
| Feb 27, 2026 | 130.72 | 132.14 | 130.72 | 132.14 | 131.85 | 0.40% | 980 |
| Feb 26, 2026 | 130.54 | 131.60 | 128.61 | 131.60 | 131.32 | 0.44% | 4,192 |
| Feb 25, 2026 | 131.65 | 131.65 | 131.02 | 131.02 | 130.74 | -0.17% | 726 |
| Feb 24, 2026 | 130.14 | 131.76 | 130.14 | 131.24 | 130.96 | 1.57% | 3,427 |
| Feb 23, 2026 | 128.14 | 129.37 | 128.14 | 129.22 | 128.94 | -0.04% | 4,598 |
| Feb 20, 2026 | 128.53 | 129.31 | 127.72 | 129.27 | 128.99 | 0.34% | 22,702 |
| Feb 19, 2026 | 128.00 | 128.84 | 127.52 | 128.84 | 128.56 | 0.01% | 1,260 |
| Feb 18, 2026 | 129.41 | 130.68 | 128.83 | 128.83 | 128.55 | 1.43% | 3,558 |
| Feb 17, 2026 | 126.97 | 127.29 | 124.62 | 127.02 | 126.74 | -1.08% | 2,332 |
| Feb 13, 2026 | 126.54 | 128.82 | 126.44 | 128.40 | 128.12 | 1.18% | 4,985 |
| Feb 12, 2026 | 132.10 | 132.11 | 126.90 | 126.90 | 126.63 | -4.11% | 1,975 |
| Feb 11, 2026 | 132.36 | 132.36 | 129.88 | 132.35 | 132.06 | 1.47% | 6,709 |
| Feb 10, 2026 | 130.02 | 131.14 | 129.93 | 130.43 | 130.14 | -0.02% | 15,201 |
| Feb 9, 2026 | 127.89 | 130.60 | 127.88 | 130.45 | 130.16 | 1.85% | 15,985 |
| Feb 6, 2026 | 126.88 | 128.13 | 126.81 | 128.07 | 127.79 | 4.39% | 4,638 |
| Feb 5, 2026 | 124.05 | 124.05 | 122.59 | 122.68 | 122.42 | -3.50% | 1,598 |
| Feb 4, 2026 | 128.54 | 128.79 | 125.23 | 127.13 | 126.85 | 0.06% | 7,072 |
| Feb 3, 2026 | 126.00 | 127.76 | 125.15 | 127.05 | 126.78 | 4.27% | 4,357 |