PEZ - Invesco DWA Consumer Cyclicals Momentum ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201953.1253.3653.1253.3153.311,494
Oct 11, 201953.7153.7253.3753.3753.374,400
Oct 10, 201952.1852.7852.1752.6352.6348,700
Oct 09, 201952.3352.4952.1152.1952.1969,900
Oct 08, 201952.0452.0451.5551.8351.8340,600
Oct 07, 201952.2752.5452.1752.2652.26145,500
Oct 04, 201951.8552.1451.8552.1452.141,600
Oct 03, 201950.9851.7450.9851.7451.741,600
Oct 02, 201951.9351.9351.3851.6751.672,600
Oct 01, 201952.8152.8152.2952.4252.421,600
Sep 30, 201952.1952.7552.1952.7552.75800
Sep 27, 201952.4652.4652.0152.1652.163,500
Sep 26, 201952.7252.7252.1452.4052.40600
Sep 25, 201952.2252.7452.2252.7152.711,600
Sep 24, 201953.2753.2752.2452.4052.407,600
Sep 23, 201952.8653.5052.8653.3053.3018,800
Sep 23, 20190.002 Dividend
Sep 20, 201953.5653.5653.2553.2553.25400
Sep 19, 201954.1654.1653.7053.7353.732,400
Sep 18, 201954.0354.0653.6454.0654.062,600
Sep 17, 201954.2754.3154.2254.3154.31700
Sep 16, 201954.4354.4754.3054.3054.30600
Sep 13, 201955.1855.1855.1855.1855.18500
Sep 12, 201955.1955.2755.1355.2055.202,600
Sep 11, 201954.6954.7654.6954.7654.76700
Sep 10, 201954.3354.4654.3054.3254.322,500
Sep 09, 201954.9554.9554.4654.7254.726,900
Sep 06, 201955.2955.2955.1355.1355.132,200
Sep 05, 201954.9655.1154.8254.9254.921,100
Sep 04, 201953.7254.1353.7254.0954.092,300
Sep 03, 201954.0254.0253.2553.2953.293,000
Aug 30, 201954.6554.6554.2054.2054.20300
Aug 29, 201955.1155.1354.9954.9954.991,600
Aug 28, 201954.3354.8454.3354.8454.842,200
Aug 27, 201954.4254.4254.4254.4254.42-
Aug 26, 201954.2254.5554.0354.4254.423,500
Aug 23, 201955.2855.3253.9053.9053.901,000
Aug 22, 201955.4255.4654.9255.4655.462,500
Aug 21, 201954.5055.2954.5055.2355.2334,200
Aug 20, 201954.3754.5854.3154.5154.513,200
Aug 19, 201954.6554.6854.4554.4554.452,000
Aug 16, 201953.6653.9853.5953.9853.986,100
Aug 15, 201953.5053.5052.8953.1553.151,900
Aug 14, 201954.0554.0553.1653.2453.245,800
Aug 13, 201954.4855.1854.4855.0255.023,500
Aug 12, 201955.0655.0654.0154.1354.1310,100
Aug 09, 201955.9155.9155.3255.3355.332,200
Aug 08, 201955.0655.9655.0055.9655.9623,200
Aug 07, 201953.8954.6153.8054.5754.57386,600
Aug 06, 201953.7554.5853.5954.4854.4869,900
Aug 05, 201953.5753.5752.6953.1053.10150,200
Aug 02, 201954.9054.9154.3654.4954.492,300
Aug 01, 201956.4956.7055.3455.3455.343,000
Jul 31, 201956.4656.6656.0956.0956.09600
Jul 30, 201956.5056.5356.3656.4356.432,800
Jul 29, 201957.0057.0056.8556.8556.851,300
Jul 26, 201957.1057.1857.1057.1857.18400
Jul 25, 201957.1557.1557.0357.0357.031,500
Jul 24, 201956.6757.2456.6757.1757.173,100
Jul 23, 201956.8056.8056.3756.3756.371,200
Jul 22, 201956.9957.0056.8056.8056.801,200
Jul 19, 201957.4757.4757.1057.1057.101,100
Jul 18, 201957.2757.2757.1957.1957.19300
Jul 17, 201957.2957.4057.2657.2657.261,000
Jul 16, 201957.3257.8457.3257.6457.643,400
Jul 15, 201957.7157.7157.5257.6557.653,500
Jul 12, 201957.3757.7557.3757.7157.712,400
Jul 11, 201957.0257.0256.7956.7956.793,200
Jul 10, 201956.7056.8856.5756.8156.818,100
Jul 09, 201956.5756.7056.5556.5556.551,800
Jul 08, 201956.3956.7756.3956.6656.663,200
Jul 05, 201956.3556.8856.2856.7756.773,800
Jul 03, 201956.1256.5956.1256.5056.5041,900
Jul 02, 201955.9755.9955.8655.9955.993,500
Jul 01, 201956.3656.3655.7355.9555.956,400
Jun 28, 201955.5155.6855.5055.5955.592,000
Jun 27, 201955.1855.5955.1855.3955.391,600
Jun 26, 201954.6454.7754.4454.4454.442,100
Jun 25, 201955.6355.6354.5954.6454.642,900
Jun 24, 201956.3056.3056.0956.0956.093,200
Jun 21, 201956.6356.6356.3856.4156.412,100
Jun 20, 201957.1357.1356.7056.7956.791,700
Jun 19, 201957.1757.1755.9656.5756.574,000
Jun 18, 201957.0557.0556.4656.4656.461,500
Jun 17, 201956.0056.4656.0056.4256.429,700
Jun 14, 201955.9555.9955.8255.9955.991,200
Jun 13, 201955.9856.2655.8756.0956.093,200
Jun 12, 201955.0455.2755.0455.2755.278,500
Jun 11, 201955.2655.2654.9054.9054.90500
Jun 10, 201955.1055.3354.8954.8954.892,700
Jun 07, 201954.9455.0054.8855.0055.00700
Jun 06, 201953.6353.9153.6353.9153.91400
Jun 05, 201954.0454.0453.4253.8053.80600
Jun 04, 201952.9153.6052.9153.6053.602,300
Jun 03, 201952.3652.5252.0152.0152.011,600
May 31, 201952.2952.4552.2952.4552.456,000
May 30, 201952.8852.8852.8152.8152.81700
May 29, 201952.5552.8352.3752.3752.37800
May 28, 201953.6053.6053.2653.2653.261,800
May 24, 201953.3453.6353.1853.1853.181,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...