DWA Basic Materials Momentum Invesco ETF (NQ: PYZ )

93.02 -1.67 (-1.76%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 94.22 94.22 93.02 93.02 1,417 -1.67(-1.77%)
Oct 30, 2024 94.69 94.69 94.69 94.69 263 -0.79(-0.82%)
Oct 29, 2024 95.90 95.90 95.32 95.48 986 -0.68(-0.71%)
Oct 28, 2024 95.83 96.16 95.65 96.16 1,062 +1.06(+1.11%)
Oct 25, 2024 95.37 95.39 95.07 95.10 1,475 -0.69(-0.72%)
Oct 24, 2024 95.35 95.81 95.30 95.79 1,774 +0.38(+0.40%)
Oct 23, 2024 95.41 95.51 95.20 95.41 1,448 -0.58(-0.60%)
Oct 22, 2024 95.95 96.31 95.95 95.99 2,172 -0.96(-0.99%)
Oct 21, 2024 97.88 97.88 96.81 96.95 972 -0.59(-0.60%)
Oct 18, 2024 97.48 97.61 97.28 97.54 937 +0.46(+0.47%)
Oct 17, 2024 96.83 97.09 96.83 97.08 907 +0.08(+0.09%)
Oct 16, 2024 96.35 97.35 96.35 97.00 2,428 +1.12(+1.17%)
Oct 15, 2024 96.47 96.47 95.87 95.87 1,231 +0.06(+0.06%)
Oct 14, 2024 95.54 95.81 95.44 95.81 919 +0.09(+0.09%)
Oct 11, 2024 95.65 95.72 95.50 95.72 1,309 +1.10(+1.16%)
Oct 10, 2024 94.26 94.62 94.26 94.62 777 +0.22(+0.23%)
Oct 09, 2024 93.86 94.59 93.72 94.40 1,150 +0.52(+0.56%)
Oct 08, 2024 93.28 94.00 93.22 93.88 2,449 -0.54(-0.58%)
Oct 07, 2024 94.24 94.42 94.01 94.42 6,297 -0.17(-0.18%)
Oct 04, 2024 94.69 94.93 94.52 94.59 2,219 +0.63(+0.67%)
Oct 03, 2024 94.62 94.62 93.87 93.96 3,141 -1.19(-1.25%)
Oct 02, 2024 95.68 95.68 95.15 95.15 713 -0.03(-0.04%)
Oct 01, 2024 96.19 96.19 94.90 95.18 10,128 -0.66(-0.69%)
Sep 30, 2024 95.70 95.84 95.19 95.84 2,451 -0.20(-0.21%)
Sep 27, 2024 96.64 97.08 95.59 96.04 3,466 -0.27(-0.28%)
Sep 26, 2024 96.00 96.61 96.00 96.31 36,275 +1.78(+1.88%)
Sep 25, 2024 95.21 95.21 94.53 94.53 620 -0.93(-0.97%)
Sep 24, 2024 94.99 95.56 94.97 95.46 4,426 +2.23(+2.40%)
Sep 23, 2024 92.76 93.23 92.76 93.23 932 +0.68(+0.73%)
Sep 20, 2024 93.16 93.16 92.35 92.55 3,039 -0.69(-0.74%)
Sep 19, 2024 92.98 93.36 92.79 93.23 1,620 +2.36(+2.60%)
Sep 18, 2024 91.36 92.71 90.80 90.87 4,531 -0.24(-0.26%)
Sep 17, 2024 91.61 91.61 91.05 91.11 1,411 +0.42(+0.46%)
Sep 16, 2024 90.32 90.70 90.32 90.70 505 +0.53(+0.59%)
Sep 13, 2024 89.88 90.17 89.88 90.17 1,254 +1.74(+1.96%)
Sep 12, 2024 87.44 88.43 87.09 88.43 1,714 +1.83(+2.11%)
Sep 11, 2024 85.47 86.61 84.26 86.61 1,746 +1.16(+1.35%)
Sep 10, 2024 85.90 85.90 84.99 85.45 1,987 -0.31(-0.36%)
Sep 09, 2024 85.63 86.20 85.62 85.76 1,542 +0.75(+0.88%)
Sep 06, 2024 86.56 86.56 84.91 85.01 2,178 -1.52(-1.75%)
Sep 05, 2024 87.34 87.34 86.53 86.53 1,176 -0.69(-0.79%)
Sep 04, 2024 87.67 87.80 87.21 87.21 579 -0.31(-0.35%)
Sep 03, 2024 88.69 88.69 87.26 87.52 778 -3.63(-3.99%)
Aug 30, 2024 91.16 91.16 91.16 91.16 100 +0.64(+0.71%)
Aug 29, 2024 90.12 90.88 90.12 90.51 1,189 +0.75(+0.83%)
Aug 28, 2024 90.19 90.19 89.77 89.77 1,079 -1.14(-1.25%)
Aug 27, 2024 90.86 91.01 90.86 90.91 3,809 -0.55(-0.60%)
Aug 26, 2024 91.43 91.45 91.43 91.45 373 +0.38(+0.42%)
Aug 23, 2024 89.77 91.07 89.77 91.07 921 +2.23(+2.51%)
Aug 22, 2024 88.84 88.84 88.84 88.84 118 -0.91(-1.01%)
Aug 21, 2024 89.23 89.75 89.23 89.75 1,049 +1.21(+1.37%)
Aug 20, 2024 88.52 88.53 88.41 88.53 890 -0.35(-0.39%)
Aug 19, 2024 88.94 88.95 88.86 88.88 822 +0.48(+0.55%)
Aug 16, 2024 88.40 88.40 88.40 88.40 318 +0.07(+0.08%)
Aug 15, 2024 88.00 88.58 88.00 88.32 765 +1.63(+1.88%)
Aug 14, 2024 86.69 86.69 86.69 86.69 224 -0.20(-0.23%)
Aug 13, 2024 86.89 86.89 86.89 86.89 406 +0.91(+1.06%)
Aug 12, 2024 85.94 85.97 85.94 85.97 721 -0.33(-0.39%)
Aug 09, 2024 86.63 86.63 86.21 86.31 618 +0.01(+0.01%)
Aug 08, 2024 86.19 86.50 85.97 86.30 1,955 +1.69(+1.99%)
Aug 07, 2024 87.62 87.62 84.59 84.61 3,355 -1.84(-2.13%)
Aug 06, 2024 85.37 87.09 85.30 86.45 3,327 +1.51(+1.78%)
Aug 05, 2024 83.37 85.38 83.30 84.94 3,925 -2.55(-2.92%)
Aug 02, 2024 89.17 89.17 86.68 87.49 2,515 -3.34(-3.68%)
Aug 01, 2024 92.84 92.84 90.30 90.83 2,059 -2.16(-2.33%)
Jul 31, 2024 92.46 94.03 92.35 93.00 1,429 +1.77(+1.93%)
Jul 30, 2024 91.92 91.92 91.23 91.23 3,280 -0.14(-0.16%)
Jul 29, 2024 91.17 91.38 90.98 91.38 789 -0.25(-0.27%)
Jul 26, 2024 91.45 91.62 91.02 91.62 925 +1.09(+1.20%)
Jul 25, 2024 89.03 91.33 89.03 90.54 606 +1.21(+1.35%)
Jul 24, 2024 89.81 89.81 89.33 89.33 467 -1.65(-1.81%)
Jul 23, 2024 90.35 90.98 90.34 90.98 1,262 +0.40(+0.44%)
Jul 22, 2024 90.63 90.63 90.58 90.58 410 +0.73(+0.81%)
Jul 19, 2024 90.45 90.45 89.81 89.85 1,545 -1.03(-1.13%)
Jul 18, 2024 91.59 91.59 90.88 90.88 502 -1.36(-1.47%)
Jul 17, 2024 92.84 92.84 92.24 92.24 1,919 -0.87(-0.93%)
Jul 16, 2024 90.72 93.11 90.72 93.11 2,121 +2.40(+2.65%)
Jul 15, 2024 91.12 91.12 90.70 90.70 488 +0.68(+0.75%)
Jul 12, 2024 89.84 90.39 89.84 90.03 820 +0.66(+0.74%)
Jul 11, 2024 88.41 89.39 88.29 89.37 2,700 +2.18(+2.50%)
Jul 10, 2024 86.88 87.19 86.64 87.19 1,485 +0.99(+1.15%)
Jul 09, 2024 86.72 86.87 86.20 86.20 5,559 -0.99(-1.13%)
Jul 08, 2024 87.18 87.18 87.18 87.18 822 +0.23(+0.26%)
Jul 05, 2024 86.73 86.96 86.65 86.96 903 -0.58(-0.66%)
Jul 03, 2024 86.89 87.76 86.89 87.53 881 +1.04(+1.20%)
Jul 02, 2024 86.27 86.50 85.95 86.50 975 +0.56(+0.65%)
Jul 01, 2024 87.60 87.60 85.84 85.94 1,421 -1.25(-1.44%)
Jun 28, 2024 87.13 87.65 86.96 87.19 1,371 +0.22(+0.26%)
Jun 27, 2024 87.24 87.24 86.97 86.97 638 -0.24(-0.27%)
Jun 26, 2024 86.90 87.20 86.90 87.20 400 +0.42(+0.48%)
Jun 25, 2024 86.76 86.79 86.76 86.79 346 -1.20(-1.36%)
Jun 24, 2024 88.24 88.31 87.99 87.99 11,795 +0.41(+0.47%)
Jun 21, 2024 87.23 87.58 87.13 87.58 1,221 +0.12(+0.13%)
Jun 20, 2024 88.10 88.10 87.46 87.46 4,517 -0.45(-0.51%)
Jun 18, 2024 87.91 87.91 87.91 87.91 241 +0.00(+0.01%)
Jun 17, 2024 86.49 87.90 86.49 87.90 460 +0.98(+1.13%)
Jun 14, 2024 86.46 86.96 86.40 86.92 5,461 -1.56(-1.76%)
Jun 13, 2024 88.64 88.64 87.89 88.48 638 -0.49(-0.55%)
Jun 12, 2024 89.47 89.47 88.97 88.97 2,535 +0.84(+0.95%)
Jun 11, 2024 88.13 88.13 88.13 88.13 157 -0.21(-0.23%)
Jun 10, 2024 88.29 88.34 88.29 88.34 482 -0.33(-0.37%)
Jun 07, 2024 88.60 88.79 88.60 88.67 739 -0.95(-1.06%)
Jun 06, 2024 89.49 89.62 89.49 89.62 562 +0.02(+0.03%)
Jun 05, 2024 89.59 89.59 89.59 89.59 141 +0.89(+1.01%)
Jun 04, 2024 88.84 88.93 88.70 88.70 592 -2.01(-2.21%)
Jun 03, 2024 91.69 91.69 90.31 90.70 2,245 -1.03(-1.12%)
May 31, 2024 91.41 91.73 90.86 91.73 550 +0.82(+0.90%)
May 30, 2024 90.95 90.95 90.91 90.91 959 +0.99(+1.10%)
May 29, 2024 90.30 90.41 89.92 89.92 807 -1.64(-1.79%)
May 28, 2024 92.11 92.11 91.31 91.56 2,386 -0.14(-0.15%)
May 24, 2024 91.70 91.70 91.70 91.70 279 +0.90(+1.00%)
May 23, 2024 91.00 91.00 90.62 90.79 689 -0.58(-0.63%)
May 22, 2024 92.16 92.16 91.16 91.37 5,533 -1.37(-1.47%)
May 21, 2024 92.63 92.73 92.42 92.73 2,814 -0.04(-0.05%)
May 20, 2024 92.75 93.04 92.66 92.78 4,820 +0.47(+0.51%)
May 17, 2024 92.17 92.31 92.15 92.31 2,012 +0.42(+0.46%)
May 16, 2024 92.15 92.15 91.89 91.89 397 -0.31(-0.33%)
May 15, 2024 92.37 92.37 92.04 92.20 6,622 +0.41(+0.45%)
May 14, 2024 91.79 91.79 91.79 91.79 358 +0.57(+0.63%)
May 13, 2024 91.76 91.76 91.21 91.21 7,874 +0.03(+0.03%)
May 10, 2024 91.13 91.19 91.13 91.19 448 -0.24(-0.27%)
May 09, 2024 91.11 91.43 91.11 91.43 1,167 +0.92(+1.02%)
May 08, 2024 90.45 90.60 90.31 90.51 2,124 +0.05(+0.05%)
May 07, 2024 89.56 90.71 89.56 90.46 1,928 +1.02(+1.14%)
May 06, 2024 89.26 89.44 89.26 89.44 540 +0.55(+0.62%)
May 03, 2024 88.98 88.98 88.89 88.89 215 +0.72(+0.81%)
May 02, 2024 87.29 88.18 87.03 88.18 3,076 +1.07(+1.23%)
May 01, 2024 87.01 87.80 86.71 87.11 3,698 +0.11(+0.13%)
Apr 30, 2024 87.86 87.86 86.99 86.99 708 -1.49(-1.69%)
Apr 29, 2024 88.04 88.48 88.04 88.48 539 +0.84(+0.95%)
Apr 26, 2024 87.65 87.65 87.65 87.65 199 +0.79(+0.90%)
Apr 25, 2024 86.64 86.90 86.03 86.86 1,599 -0.50(-0.57%)
Apr 24, 2024 87.56 87.56 86.80 87.36 4,921 -0.41(-0.46%)
Apr 23, 2024 87.77 87.77 87.77 87.77 157 -0.22(-0.25%)
Apr 22, 2024 88.39 88.39 87.99 87.99 7,287 +0.24(+0.27%)
Apr 19, 2024 87.97 87.97 87.27 87.75 1,136 +0.23(+0.26%)
Apr 18, 2024 88.36 88.36 87.52 87.52 494 +0.00(+0.00%)
Apr 17, 2024 87.96 87.96 87.52 87.52 594 -0.35(-0.40%)
Apr 16, 2024 88.12 88.12 87.59 87.87 1,720 -0.70(-0.80%)
Apr 15, 2024 89.83 90.11 88.56 88.57 9,682 -0.32(-0.36%)
Apr 12, 2024 90.50 90.50 88.61 88.89 8,438 -1.81(-2.00%)
Apr 11, 2024 90.18 90.81 90.18 90.70 714 +0.09(+0.10%)
Apr 10, 2024 90.46 91.31 90.46 90.61 916 -1.71(-1.85%)
Apr 09, 2024 92.70 92.70 91.44 92.32 855 +0.38(+0.41%)
Apr 08, 2024 92.25 92.41 91.88 91.94 773 -0.06(-0.07%)
Apr 05, 2024 91.68 92.02 91.68 92.01 2,075 +0.43(+0.47%)
Apr 04, 2024 93.30 93.30 91.58 91.58 6,165 -1.10(-1.19%)
Apr 03, 2024 91.57 92.68 91.57 92.68 731 +0.98(+1.07%)
Apr 02, 2024 91.82 91.82 91.31 91.70 3,706 -0.53(-0.57%)
Apr 01, 2024 92.37 92.47 92.22 92.22 3,268 -0.15(-0.16%)
Mar 28, 2024 92.28 92.37 92.26 92.37 687 +0.34(+0.37%)
Mar 27, 2024 91.10 92.03 91.10 92.03 1,072 +1.94(+2.16%)
Mar 26, 2024 90.09 90.09 90.09 90.09 506 -0.00(-0.01%)
Mar 25, 2024 89.89 90.54 89.89 90.09 922 +0.09(+0.10%)
Mar 22, 2024 90.13 90.24 89.99 90.01 2,274 -0.49(-0.54%)
Mar 21, 2024 90.00 90.67 90.00 90.49 958 +0.79(+0.88%)
Mar 20, 2024 88.52 89.71 88.52 89.71 1,849 +1.54(+1.75%)
Mar 19, 2024 88.29 88.34 88.16 88.17 2,758 +0.24(+0.28%)
Mar 18, 2024 88.62 88.62 87.92 87.92 487 -0.25(-0.28%)
Mar 15, 2024 87.26 88.40 87.26 88.17 1,649 +0.80(+0.92%)
Mar 14, 2024 87.08 87.37 87.08 87.37 422 -0.97(-1.10%)
Mar 13, 2024 87.40 88.56 87.40 88.34 1,759 +0.80(+0.92%)
Mar 12, 2024 87.53 87.65 87.53 87.54 2,827 -0.38(-0.43%)
Mar 11, 2024 87.71 87.92 87.43 87.92 1,010 +0.14(+0.16%)
Mar 08, 2024 87.94 88.11 87.78 87.78 6,169 -0.20(-0.22%)
Mar 07, 2024 88.19 88.19 87.74 87.98 2,097 +1.31(+1.51%)
Mar 06, 2024 87.00 87.00 86.63 86.67 811 +0.45(+0.52%)
Mar 05, 2024 86.73 86.83 86.22 86.22 2,583 -0.74(-0.86%)
Mar 04, 2024 87.00 87.29 86.96 86.96 1,935 +0.37(+0.42%)
Mar 01, 2024 86.88 86.88 86.60 86.60 764 +0.43(+0.50%)
Feb 29, 2024 86.07 86.37 86.07 86.17 2,450 +0.86(+1.01%)
Feb 28, 2024 85.05 85.68 85.05 85.31 1,930 -0.21(-0.24%)
Feb 27, 2024 85.33 85.59 85.33 85.52 19,123 +0.46(+0.54%)
Feb 26, 2024 85.23 85.23 84.90 85.06 4,758 -0.29(-0.34%)
Feb 23, 2024 85.07 85.43 85.07 85.35 2,410 +0.47(+0.55%)
Feb 22, 2024 84.79 84.88 84.79 84.88 396 +0.79(+0.94%)
Feb 21, 2024 83.95 84.09 83.64 84.09 973 +0.50(+0.60%)
Feb 20, 2024 83.92 83.92 83.59 83.59 1,132 -0.94(-1.11%)
Feb 16, 2024 84.61 85.42 84.53 84.53 2,393 -0.33(-0.39%)
Feb 15, 2024 84.18 84.86 84.18 84.86 1,571 +2.94(+3.58%)
Feb 14, 2024 81.44 82.20 81.43 81.93 9,922 +1.15(+1.42%)
Feb 13, 2024 81.45 81.46 80.71 80.78 1,939 -2.47(-2.97%)
Feb 12, 2024 82.70 83.66 82.70 83.24 4,871 +1.09(+1.32%)
Feb 09, 2024 82.20 82.20 82.07 82.16 1,620 +0.42(+0.51%)
Feb 08, 2024 81.46 81.77 81.46 81.74 13,067 +0.42(+0.52%)
Feb 07, 2024 81.16 81.47 81.16 81.32 1,326 +1.02(+1.27%)
Feb 06, 2024 80.15 80.30 80.15 80.30 1,313 +1.00(+1.26%)
Feb 05, 2024 79.44 79.78 78.99 79.30 4,053 -1.93(-2.38%)
Feb 02, 2024 80.72 81.23 80.72 81.23 1,331 -0.67(-0.82%)
Feb 01, 2024 81.08 81.91 81.08 81.91 2,032 +1.04(+1.29%)
Jan 31, 2024 82.40 82.64 80.86 80.86 7,040 -1.52(-1.84%)
Jan 30, 2024 81.88 82.38 81.88 82.38 2,684 +0.26(+0.31%)
Jan 29, 2024 81.38 82.12 81.13 82.12 4,796 +0.60(+0.73%)
Jan 26, 2024 81.18 81.53 81.18 81.53 2,569 +0.43(+0.53%)
Jan 25, 2024 80.54 81.10 80.54 81.10 3,275 +0.67(+0.84%)
Jan 24, 2024 81.58 81.58 80.43 80.43 3,414 -0.96(-1.18%)
Jan 23, 2024 81.59 82.00 81.24 81.39 4,918 +0.17(+0.20%)
Jan 22, 2024 80.54 81.22 80.54 81.22 953 +0.77(+0.96%)
Jan 19, 2024 79.87 80.45 79.45 80.45 4,486 +0.26(+0.32%)
Jan 18, 2024 79.75 80.21 79.60 80.19 3,992 +0.58(+0.73%)
Jan 17, 2024 79.46 79.62 79.44 79.61 2,762 -0.71(-0.89%)
Jan 16, 2024 80.70 80.70 80.12 80.33 4,180 -0.97(-1.20%)
Jan 12, 2024 82.00 82.35 80.93 81.30 5,215 -0.17(-0.20%)
Jan 11, 2024 81.24 81.47 80.62 81.47 20,362 -0.08(-0.10%)
Jan 10, 2024 81.46 81.62 81.37 81.55 1,611 -0.03(-0.04%)
Jan 09, 2024 81.68 81.81 81.38 81.58 4,614 -1.28(-1.54%)
Jan 08, 2024 81.83 82.86 81.54 82.86 11,726 +0.88(+1.08%)
Jan 05, 2024 82.60 82.60 81.86 81.98 10,821 +0.09(+0.11%)
Jan 04, 2024 82.11 82.11 81.85 81.89 1,068 -0.53(-0.65%)
Jan 03, 2024 82.88 83.32 82.42 82.42 1,232 -1.97(-2.34%)
Jan 02, 2024 84.24 84.83 83.99 84.40 4,630 -0.47(-0.55%)
Dec 29, 2023 85.55 85.55 84.86 84.86 1,180 -0.85(-1.00%)
Dec 28, 2023 86.02 86.36 85.72 85.72 4,387 -0.63(-0.74%)
Dec 27, 2023 86.45 86.58 86.10 86.35 1,981 -0.10(-0.11%)
Dec 26, 2023 86.01 86.54 85.96 86.45 2,628 +0.89(+1.04%)
Dec 22, 2023 85.28 85.56 85.28 85.56 7,074 +0.68(+0.80%)
Dec 21, 2023 84.49 84.88 84.06 84.88 828 +1.21(+1.45%)
Dec 20, 2023 84.31 85.48 83.66 83.66 3,477 -1.12(-1.33%)
Dec 19, 2023 84.49 84.79 84.40 84.79 1,931 +1.74(+2.09%)
Dec 18, 2023 83.75 83.81 83.05 83.05 1,810 -0.38(-0.46%)
Dec 15, 2023 83.62 84.02 83.41 83.43 1,144 -0.18(-0.22%)
Dec 14, 2023 83.95 83.95 83.52 83.61 6,700 +2.14(+2.63%)
Dec 13, 2023 78.97 81.47 78.97 81.47 3,894 +2.23(+2.82%)
Dec 12, 2023 79.11 79.57 79.11 79.24 1,831 -0.70(-0.88%)
Dec 11, 2023 79.29 80.02 79.29 79.94 5,207 +0.39(+0.48%)
Dec 08, 2023 79.97 79.97 79.42 79.55 22,180 +0.26(+0.32%)
Dec 07, 2023 78.67 79.30 78.67 79.30 15,652 +0.69(+0.88%)
Dec 06, 2023 79.28 79.43 78.61 78.61 5,832 -0.12(-0.15%)
Dec 05, 2023 79.04 79.04 78.73 78.73 22,524 -1.53(-1.91%)
Dec 04, 2023 79.98 80.48 79.94 80.26 300,656 -0.05(-0.06%)
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.