PZI - Invesco Zacks Micro Cap ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 201918.4418.4418.4418.4418.44-
Feb 25, 201918.4418.4418.4418.4418.44-
Feb 22, 201918.4418.4418.4418.4418.44-
Feb 21, 201918.4418.4418.4418.4418.44-
Feb 20, 201918.4018.4618.3518.4418.448,100
Feb 19, 201918.3618.4218.3618.4218.42600
Feb 15, 201918.1418.3618.1418.3118.313,900
Feb 14, 201917.9918.0917.9018.0918.095,200
Feb 13, 201917.9518.0617.9418.0618.067,700
Feb 12, 201917.9217.9617.8117.9517.9510,400
Feb 11, 201917.7517.8317.4417.8017.808,300
Feb 08, 201917.6817.7217.6617.6617.661,300
Feb 07, 201917.6217.6217.5817.6117.61900
Feb 06, 201917.8617.8617.8217.8217.82300
Feb 05, 201917.8017.9817.7417.8317.8335,900
Feb 04, 201917.7817.8417.6017.8417.841,500
Feb 01, 201917.7217.7217.7217.7217.72100
Jan 31, 201917.6517.6517.6517.6517.65-
Jan 30, 201917.5717.6017.4817.5617.561,100
Jan 29, 201917.4317.4317.4317.4317.43100
Jan 28, 201917.3217.4217.3217.4217.42400
Jan 25, 201917.5517.5517.5417.5417.54100
Jan 24, 201917.2417.3417.2417.3417.344,100
Jan 23, 201917.2817.2817.2417.2417.24400
Jan 22, 201917.4917.4917.2517.2517.25600
Jan 18, 201917.5717.5717.5017.5417.54700
Jan 17, 201917.2217.4317.2117.4317.431,500
Jan 16, 201917.3217.3217.3217.3217.32100
Jan 15, 201917.1617.1617.1617.1617.16300
Jan 14, 201917.1917.1917.0217.1217.121,700
Jan 11, 201917.2017.2317.2017.2017.20400
Jan 10, 201917.0517.2317.0517.2317.23300
Jan 09, 201917.2917.2917.2917.2917.29100
Jan 08, 201917.0017.0017.0017.0017.00-
Jan 07, 201916.7017.0316.5717.0017.0011,500
Jan 04, 201916.5016.6416.5016.6416.64600
Jan 03, 201916.2816.2816.1916.1916.19300
Jan 02, 201916.1816.2616.1416.2216.221,500
Dec 31, 201815.9016.0115.8915.9615.962,600
Dec 28, 201815.8316.0715.8316.0216.023,900
Dec 27, 201815.8615.8615.7815.7815.78200
Dec 26, 201815.4515.9015.4515.9015.904,200
Dec 24, 201815.6715.6715.3615.3615.361,300
Dec 21, 201815.9015.9015.5415.5415.54900
Dec 20, 201815.9615.9915.7615.8415.842,600
Dec 19, 201816.3516.5316.1516.1516.151,700
Dec 18, 201816.6816.6816.3816.4016.40400
Dec 17, 201816.7916.8116.4016.4016.405,500
Dec 14, 201816.9116.9216.8316.8316.832,400
Dec 13, 201817.3317.3317.0017.1517.1515,500
Dec 12, 201817.4617.4617.3117.3117.31900
Dec 11, 201817.2317.2317.2317.2317.23200
Dec 10, 201817.2117.2417.2117.2417.24500
Dec 07, 201817.3017.3817.2917.3817.381,500
Dec 06, 201817.3917.4117.3917.4117.41600
Dec 04, 201818.2518.2518.0618.0718.075,100
Dec 03, 201818.2818.2918.2818.2918.291,600
Nov 30, 201818.1718.1718.1318.1318.13400
Nov 29, 201818.2318.2318.2318.2318.23100
Nov 28, 201817.9718.3317.9218.3318.336,500
Nov 27, 201817.9117.9717.9117.9717.97400
Nov 26, 201818.0118.0918.0118.0918.091,600
Nov 23, 201818.0018.0018.0018.0018.00-
Nov 21, 201817.8718.0017.8718.0018.00700
Nov 20, 201817.8417.9717.8317.8517.852,300
Nov 19, 201818.3318.3318.1218.1218.12700
Nov 16, 201818.1818.2318.1818.2318.231,100
Nov 15, 201818.3018.3018.3018.3018.30400
Nov 14, 201818.3318.3318.3318.3318.33100
Nov 13, 201818.5818.5818.3318.3318.331,500
Nov 12, 201818.5818.6518.5818.5818.581,100
Nov 09, 201818.9518.9518.6818.6818.68500
Nov 08, 201818.9318.9918.9318.9918.99500
Nov 07, 201819.0519.0518.9518.9518.95600
Nov 06, 201818.7018.7018.7018.7018.70200
Nov 05, 201818.9718.9718.7018.7018.70400
Nov 02, 201818.7518.7918.6418.7318.731,300
Nov 01, 201818.5818.7818.5818.7818.781,600
Oct 31, 201818.6518.6518.5618.5618.56700
Oct 30, 201818.2918.2918.2918.2918.29800
Oct 29, 201818.2318.2318.2318.2318.23100
Oct 26, 201818.1318.2317.8218.2318.234,100
Oct 25, 201817.8318.0717.7418.0718.071,800
Oct 24, 201818.4918.4918.1118.1118.114,400
Oct 23, 201818.3318.3318.3318.3318.33200
Oct 22, 201818.5618.5618.5618.5618.56400
Oct 19, 201818.8118.8118.8118.8118.81200
Oct 18, 201818.8218.8218.7718.7718.77300
Oct 17, 201819.1819.1819.0019.1119.111,100
Oct 16, 201818.9519.0018.7719.0019.00800
Oct 15, 201818.8518.8918.8518.8918.89900
Oct 12, 201818.9918.9918.6218.7118.712,800
Oct 11, 201819.2019.2018.8818.8818.883,300
Oct 10, 201819.4319.4319.2019.2019.201,000
Oct 09, 201819.6719.6719.6719.6719.67-
Oct 08, 201819.4619.6719.4619.6719.67700
Oct 05, 201819.6919.6919.6919.6919.69-
Oct 04, 201819.8319.8319.6919.6919.69500
Oct 03, 201819.6719.8119.6619.8119.811,100
Oct 02, 201819.8619.8619.8619.8619.86200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...