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, 201918.4018.4618.3518.4418.448,139
Feb 19, 201918.3618.4218.3618.4218.42572
Feb 15, 201918.1418.3618.1418.3118.313,902
Feb 14, 201917.9918.0917.9018.0918.095,244
Feb 13, 201917.9518.0617.9418.0618.067,664
Feb 12, 201917.9217.9617.8117.9417.9410,381
Feb 11, 201917.7517.8317.4417.8017.808,349
Feb 08, 201917.6817.7217.6617.6617.661,309
Feb 07, 201917.6217.6217.5817.6117.61935
Feb 06, 201917.8617.8617.8217.8217.82273
Feb 05, 201917.8017.9817.7417.8317.8335,855
Feb 04, 201917.7817.8417.6017.8417.841,531
Feb 01, 201917.7217.7217.7217.7217.72100
Jan 31, 201917.6517.6517.6517.6517.652
Jan 30, 201917.5717.6017.4817.5617.561,102
Jan 29, 201917.4317.4317.4317.4317.4313
Jan 28, 201917.3217.4217.3217.4217.42445
Jan 25, 201917.5517.5517.5417.5417.54105
Jan 24, 201917.2417.3417.2417.3417.344,106
Jan 23, 201917.2817.2817.2417.2417.24413
Jan 22, 201917.4917.4917.2517.2517.25631
Jan 18, 201917.5717.5717.5017.5417.54657
Jan 17, 201917.2217.4317.2117.4317.431,466
Jan 16, 201917.3217.3217.3217.3217.3227
Jan 15, 201917.1617.1617.1617.1617.16280
Jan 14, 201917.1917.1917.0217.1217.121,686
Jan 11, 201917.2017.2317.1917.1917.19352
Jan 10, 201917.0517.2317.0517.2317.23320
Jan 09, 201917.2917.2917.2917.2917.2956
Jan 08, 201917.1717.1717.1717.1717.172
Jan 07, 201916.7017.0316.5717.0017.0011,456
Jan 04, 201916.5016.6416.5016.6416.64576
Jan 03, 201916.2816.2816.1916.1916.19336
Jan 02, 201916.1816.2616.1416.2216.221,544
Dec 31, 201815.9016.0115.8915.9615.962,600
Dec 28, 201815.8316.0715.8316.0216.023,894
Dec 27, 201815.8615.8615.7815.7815.78200
Dec 26, 201815.4515.9015.4515.9015.904,230
Dec 24, 201815.6715.6715.3615.3615.361,274
Dec 21, 201815.9015.9015.5415.5415.54856
Dec 20, 201815.9615.9915.7615.8415.842,555
Dec 19, 201816.3416.5316.1516.1516.151,707
Dec 18, 201816.6816.6816.3816.4016.40392
Dec 17, 201816.7916.8116.4016.4016.405,487
Dec 14, 201816.9116.9216.8316.8316.832,356
Dec 13, 201817.3317.3317.0017.1517.1515,547
Dec 12, 201817.4617.4617.3117.3117.31875
Dec 11, 201817.2317.2317.2317.2317.23235
Dec 10, 201817.2117.2417.2117.2417.24492
Dec 07, 201817.3017.3817.2917.3817.381,500
Dec 06, 201817.3917.4117.3917.4117.41624
Dec 04, 201818.2518.2518.0618.0718.075,134
Dec 03, 201818.2818.2918.2818.2918.291,600
Nov 30, 201818.1718.1718.1318.1318.13367
Nov 29, 201818.2318.2318.2318.2318.23106
Nov 28, 201817.9718.3317.9218.3318.336,485
Nov 27, 201817.9117.9717.9117.9717.97420
Nov 26, 201818.0118.0818.0118.0818.081,618
Nov 23, 201818.0018.0018.0018.0018.00-
Nov 21, 201817.8718.0017.8718.0018.00654
Nov 20, 201817.8417.9717.8317.8517.852,294
Nov 19, 201818.3318.3318.1218.1218.12706
Nov 16, 201818.1818.2318.1818.2318.231,064
Nov 15, 201818.3018.3018.3018.3018.30400
Nov 14, 201818.3318.3318.3318.3318.33-
Nov 13, 201818.5818.5818.3318.3318.331,496
Nov 12, 201818.5818.6518.5818.5818.581,134
Nov 09, 201818.9518.9518.6818.6818.68536
Nov 08, 201818.9318.9918.9318.9918.99511
Nov 07, 201819.0519.0518.9518.9518.95638
Nov 06, 201818.7018.7018.7018.7018.70-
Nov 05, 201818.9718.9718.7018.7018.70379
Nov 02, 201818.7518.7918.6418.7318.731,288
Nov 01, 201818.5818.7818.5818.7818.781,586
Oct 31, 201818.6518.6518.5618.5618.56682
Oct 30, 201818.2918.2918.2918.2918.29841
Oct 29, 201818.2318.2318.2318.2318.23-
Oct 26, 201818.1318.2317.8218.2318.234,123
Oct 25, 201817.8318.0717.7418.0718.071,768
Oct 24, 201818.4918.4918.1118.1118.114,437
Oct 23, 201818.3318.3318.3318.3318.33207
Oct 22, 201818.5618.5618.5618.5618.56368
Oct 19, 201818.8118.8118.8118.8118.81201
Oct 18, 201818.8218.8218.7718.7718.77302
Oct 17, 201819.1819.1819.0019.1119.111,080
Oct 16, 201818.9519.0018.7719.0019.00846
Oct 15, 201818.8518.8918.8518.8918.89913
Oct 12, 201818.9918.9918.6218.7118.712,755
Oct 11, 201819.2019.2018.8818.8818.883,315
Oct 10, 201819.4319.4319.2019.2019.201,038
Oct 09, 201819.6719.6719.6719.6719.67-
Oct 08, 201819.4619.6719.4619.6719.67663
Oct 05, 201819.6919.6919.6919.6919.69-
Oct 04, 201819.8319.8319.6919.6919.69502
Oct 03, 201819.6719.8119.6619.8119.811,094
Oct 02, 201819.8619.8619.8619.8619.86183
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...