Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.