Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
NASDAQ: PYZ · Real-Time Price · USD
110.16
-1.05 (-0.95%)
Dec 31, 2025, 4:00 PM EST - Market closed
PYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 110.74 | 110.74 | 110.00 | 110.16 | 110.16 | -0.95% | 1,363 |
| Dec 30, 2025 | 111.98 | 111.98 | 111.21 | 111.21 | 111.21 | -0.62% | 901 |
| Dec 29, 2025 | 111.56 | 112.34 | 111.56 | 111.90 | 111.90 | -1.98% | 1,204 |
| Dec 26, 2025 | 114.67 | 114.67 | 114.17 | 114.17 | 114.17 | 0.20% | 595 |
| Dec 24, 2025 | 113.11 | 113.94 | 113.11 | 113.94 | 113.94 | 0.02% | 1,174 |
| Dec 23, 2025 | 113.86 | 113.91 | 113.86 | 113.91 | 113.91 | 0.26% | 1,072 |
| Dec 22, 2025 | 113.66 | 114.11 | 113.47 | 113.62 | 113.62 | 1.42% | 3,734 |
| Dec 19, 2025 | 112.29 | 112.39 | 112.03 | 112.03 | 111.87 | 1.48% | 1,100 |
| Dec 18, 2025 | 111.04 | 111.20 | 110.20 | 110.40 | 110.24 | 0.81% | 2,702 |
| Dec 17, 2025 | 110.58 | 111.20 | 109.44 | 109.51 | 109.36 | -0.02% | 3,335 |
| Dec 16, 2025 | 109.50 | 109.53 | 109.14 | 109.53 | 109.38 | -0.34% | 1,462 |
| Dec 15, 2025 | 111.04 | 111.04 | 109.91 | 109.91 | 109.75 | -0.95% | 1,455 |
| Dec 12, 2025 | 113.52 | 113.52 | 110.96 | 110.96 | 110.80 | -1.56% | 2,305 |
| Dec 11, 2025 | 108.13 | 112.96 | 108.13 | 112.72 | 112.56 | 4.01% | 4,248 |
| Dec 10, 2025 | 106.88 | 108.62 | 106.88 | 108.38 | 108.23 | 1.31% | 3,093 |
| Dec 9, 2025 | 107.36 | 107.36 | 106.97 | 106.97 | 106.82 | 1.12% | 727 |
| Dec 8, 2025 | 107.80 | 107.80 | 105.79 | 105.79 | 105.64 | -1.42% | 2,564 |
| Dec 5, 2025 | 108.08 | 108.29 | 107.31 | 107.31 | 107.16 | -0.35% | 3,396 |
| Dec 4, 2025 | 107.05 | 108.03 | 107.03 | 107.69 | 107.54 | 0.68% | 2,150 |
| Dec 3, 2025 | 106.24 | 107.14 | 106.24 | 106.96 | 106.81 | 0.97% | 2,050 |
| Dec 2, 2025 | 105.67 | 106.26 | 105.64 | 105.93 | 105.78 | -0.06% | 1,701 |
| Dec 1, 2025 | 107.33 | 107.33 | 105.99 | 105.99 | 105.84 | -1.09% | 4,329 |
| Nov 28, 2025 | 106.56 | 107.16 | 106.56 | 107.16 | 107.01 | 1.54% | 814 |
| Nov 26, 2025 | 104.42 | 106.09 | 104.42 | 105.53 | 105.39 | 1.70% | 8,458 |
| Nov 25, 2025 | 101.78 | 103.87 | 101.78 | 103.78 | 103.63 | 2.04% | 1,696 |
| Nov 24, 2025 | 100.01 | 101.70 | 100.01 | 101.70 | 101.56 | 2.43% | 1,236 |
| Nov 21, 2025 | 97.84 | 99.46 | 97.09 | 99.28 | 99.14 | 1.91% | 1,942 |
| Nov 20, 2025 | 102.23 | 102.23 | 97.42 | 97.42 | 97.29 | -3.79% | 1,902 |
| Nov 19, 2025 | 101.28 | 101.42 | 100.96 | 101.26 | 101.12 | 0.64% | 2,434 |
| Nov 18, 2025 | 100.73 | 101.05 | 99.46 | 100.61 | 100.47 | 0.21% | 1,722 |
| Nov 17, 2025 | 101.88 | 102.37 | 100.40 | 100.40 | 100.26 | -2.05% | 2,598 |
| Nov 14, 2025 | 101.98 | 102.85 | 101.98 | 102.50 | 102.36 | -0.61% | 2,274 |
| Nov 13, 2025 | 105.37 | 105.37 | 103.14 | 103.14 | 102.99 | -2.04% | 1,597 |
| Nov 12, 2025 | 104.40 | 105.83 | 104.40 | 105.28 | 105.14 | 1.59% | 2,360 |
| Nov 11, 2025 | 104.03 | 104.03 | 103.41 | 103.63 | 103.49 | -0.49% | 833 |
| Nov 10, 2025 | 104.43 | 104.79 | 103.12 | 104.14 | 103.99 | 1.95% | 4,658 |
| Nov 7, 2025 | 99.10 | 102.15 | 99.10 | 102.15 | 102.01 | 3.11% | 3,211 |
| Nov 6, 2025 | 101.40 | 101.40 | 99.07 | 99.07 | 98.93 | -1.20% | 2,888 |
| Nov 5, 2025 | 99.80 | 100.45 | 99.47 | 100.27 | 100.13 | 1.18% | 13,787 |
| Nov 4, 2025 | 100.35 | 100.45 | 99.08 | 99.11 | 98.97 | -2.93% | 2,376 |
| Nov 3, 2025 | 103.67 | 103.67 | 101.94 | 102.10 | 101.96 | -2.49% | 176,624 |
| Oct 31, 2025 | 105.06 | 105.11 | 104.71 | 104.71 | 104.56 | -0.84% | 515 |
| Oct 30, 2025 | 105.99 | 106.26 | 105.60 | 105.60 | 105.45 | -0.66% | 1,214 |
| Oct 29, 2025 | 108.25 | 108.25 | 106.30 | 106.30 | 106.15 | -1.09% | 1,872 |
| Oct 28, 2025 | 106.92 | 107.47 | 106.92 | 107.47 | 107.32 | 0.38% | 701 |
| Oct 27, 2025 | 108.20 | 108.20 | 106.81 | 107.06 | 106.91 | -1.57% | 1,707 |
| Oct 24, 2025 | 108.76 | 108.76 | 108.75 | 108.76 | 108.61 | 0.53% | 401 |
| Oct 23, 2025 | 107.25 | 108.19 | 107.25 | 108.19 | 108.04 | 2.17% | 811 |
| Oct 22, 2025 | 105.66 | 105.89 | 105.50 | 105.89 | 105.74 | -1.09% | 1,089 |
| Oct 21, 2025 | 107.06 | 107.06 | 107.06 | 107.06 | 106.91 | -4.20% | 401 |