Skip to main content

DWA Basic Materials Momentum Invesco ETF (NQ: PYZ )

87.02 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 86.99 87.02 86.99 87.02 346 -1.20(-1.36%)
Jun 24, 2024 88.48 88.55 88.22 88.22 11,764 +0.41(+0.47%)
Jun 21, 2024 87.46 87.81 87.37 87.81 1,218 +0.12(+0.13%)
Jun 20, 2024 88.33 88.33 87.70 87.70 4,505 -0.45(-0.51%)
Jun 18, 2024 88.15 88.15 88.15 88.15 240 +0.01(+0.01%)
Jun 17, 2024 86.73 88.14 86.73 88.14 459 +0.98(+1.13%)
Jun 14, 2024 86.69 87.20 86.63 87.16 5,446 -1.57(-1.76%)
Jun 13, 2024 88.88 88.88 88.12 88.72 636 -0.49(-0.55%)
Jun 12, 2024 89.71 89.71 89.21 89.21 2,528 +0.84(+0.95%)
Jun 11, 2024 88.37 88.37 88.37 88.37 157 -0.21(-0.23%)
Jun 10, 2024 88.52 88.58 88.52 88.58 481 -0.33(-0.37%)
Jun 07, 2024 88.84 89.03 88.84 88.91 737 -0.95(-1.06%)
Jun 06, 2024 89.73 89.86 89.73 89.86 560 +0.02(+0.03%)
Jun 05, 2024 89.83 89.83 89.83 89.83 141 +0.90(+1.01%)
Jun 04, 2024 89.08 89.17 88.94 88.94 590 -2.01(-2.21%)
Jun 03, 2024 91.93 91.93 90.55 90.95 2,239 -1.03(-1.12%)
May 31, 2024 91.65 91.98 91.11 91.98 548 +0.82(+0.90%)
May 30, 2024 91.19 91.19 91.16 91.16 956 +1.00(+1.10%)
May 29, 2024 90.54 90.66 90.16 90.16 805 -1.65(-1.79%)
May 28, 2024 92.36 92.36 91.56 91.80 2,380 -0.14(-0.15%)
May 24, 2024 91.94 91.94 91.94 91.94 278 +0.91(+1.00%)
May 23, 2024 91.25 91.25 90.87 91.04 688 -0.58(-0.63%)
May 22, 2024 92.41 92.41 91.41 91.62 5,518 -1.37(-1.47%)
May 21, 2024 92.88 92.98 92.67 92.98 2,807 -0.04(-0.05%)
May 20, 2024 93.00 93.29 92.91 93.03 4,807 +0.47(+0.51%)
May 17, 2024 92.42 92.56 92.40 92.56 2,007 +0.42(+0.46%)
May 16, 2024 92.40 92.40 92.14 92.14 396 -0.31(-0.33%)
May 15, 2024 92.62 92.62 92.29 92.45 6,604 +0.41(+0.45%)
May 14, 2024 92.03 92.03 92.03 92.03 357 +0.57(+0.63%)
May 13, 2024 92.01 92.01 91.46 91.46 7,853 +0.03(+0.03%)
May 10, 2024 91.38 91.44 91.38 91.44 447 -0.24(-0.27%)
May 09, 2024 91.36 91.68 91.36 91.68 1,164 +0.92(+1.02%)
May 08, 2024 90.70 90.85 90.55 90.76 2,118 +0.05(+0.05%)
May 07, 2024 89.80 90.96 89.80 90.71 1,923 +1.03(+1.14%)
May 06, 2024 89.50 89.68 89.50 89.68 538 +0.55(+0.62%)
May 03, 2024 89.22 89.22 89.13 89.13 214 +0.72(+0.81%)
May 02, 2024 87.53 88.41 87.26 88.41 3,068 +1.07(+1.23%)
May 01, 2024 87.25 88.04 86.95 87.34 3,688 +0.12(+0.13%)
Apr 30, 2024 88.10 88.10 87.23 87.23 706 -1.50(-1.69%)
Apr 29, 2024 88.27 88.72 88.27 88.72 537 +0.84(+0.95%)
Apr 26, 2024 87.89 87.89 87.89 87.89 198 +0.79(+0.90%)
Apr 25, 2024 86.88 87.14 86.26 87.10 1,594 -0.50(-0.57%)
Apr 24, 2024 87.80 87.80 87.04 87.60 4,908 -0.41(-0.46%)
Apr 23, 2024 88.01 88.01 88.01 88.01 157 -0.22(-0.25%)
Apr 22, 2024 88.63 88.63 88.22 88.22 7,267 +0.24(+0.27%)
Apr 19, 2024 88.21 88.21 87.50 87.98 1,133 +0.23(+0.26%)
Apr 18, 2024 88.59 88.59 87.76 87.76 493 +0.00(+0.00%)
Apr 17, 2024 88.20 88.20 87.76 87.76 592 -0.35(-0.40%)
Apr 16, 2024 88.35 88.35 87.83 88.11 1,716 -0.71(-0.80%)
Apr 15, 2024 90.07 90.35 88.80 88.81 9,655 -0.32(-0.36%)
Apr 12, 2024 90.75 90.75 88.85 89.13 8,416 -1.81(-2.00%)
Apr 11, 2024 90.43 91.06 90.43 90.95 712 +0.09(+0.10%)
Apr 10, 2024 90.71 91.56 90.71 90.86 913 -1.71(-1.85%)
Apr 09, 2024 92.95 92.95 91.68 92.57 853 +0.38(+0.41%)
Apr 08, 2024 92.50 92.66 92.12 92.19 771 -0.06(-0.07%)
Apr 05, 2024 91.92 92.27 91.92 92.26 2,070 +0.43(+0.47%)
Apr 04, 2024 93.55 93.55 91.82 91.82 6,148 -1.10(-1.19%)
Apr 03, 2024 91.81 92.93 91.81 92.93 729 +0.98(+1.07%)
Apr 02, 2024 92.06 92.06 91.56 91.94 3,696 -0.53(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.