Quantcast

Invesco DWA Consumer Cyclicals Momentum ETF Historical Stock Prices

PEZ 
$54.44
*  
0.20
0.37%
Get PEZ Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading PEZ now
Exchange:NASDAQ

Community Rating:
View:    PEZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.07 54.77 54.44 54.44 2,077
06/26/2019 54.637 54.77 54.44 54.44 2,077
06/25/2019 55.6261 55.6261 54.59 54.64 2,928
06/24/2019 56.3 56.3 56.09 56.09 3,213
06/21/2019 56.6259 56.6259 56.3756 56.41 2,128
06/20/2019 57.133 57.133 56.6967 56.791 1,747
06/19/2019 57.17 57.17 55.96 56.57 3,992
06/18/2019 57.05 57.05 56.46 56.46 1,476
06/17/2019 56 56.46 56 56.42 9,728
06/14/2019 55.95 55.99 55.819 55.99 1,197
06/13/2019 55.98 56.257 55.8701 56.085 3,169
06/12/2019 55.0368 55.27 55.0368 55.27 8,464
06/11/2019 55.26 55.26 54.9025 54.9025 528
06/10/2019 55.1 55.33 54.89 54.89 2,733
06/07/2019 54.94 55.0049 54.884 55.0049 729
06/06/2019 53.6276 53.91 53.6276 53.91 415
06/05/2019 54.0413 54.0413 53.42 53.8 595
06/04/2019 52.9057 53.6 52.9057 53.6 2,321
06/03/2019 52.3562 52.5177 52.0122 52.0122 1,561
05/31/2019 52.29 52.45 52.29 52.45 5,956
05/30/2019 52.88 52.88 52.8116 52.8116 713
05/29/2019 52.5501 52.8334 52.372 52.372 754
05/28/2019 53.6 53.6 53.258 53.258 1,807
05/24/2019 53.34 53.63 53.18 53.18 1,220
05/23/2019 53.35 53.75 53.15 53.33 2,753
05/22/2019 54.62 54.62 54.3236 54.38 3,135
05/21/2019 54.71 55.2456 54.71 55.1 1,839
05/20/2019 54.205 54.35 54.15 54.35 1,463
05/17/2019 54.8155 55.3242 54.6101 54.695 5,414
05/16/2019 54.3 55.4764 54.3 55.1 3,811
05/15/2019 54.3505 54.63 54.3505 54.48 5,516
05/14/2019 53.51 54.14 53.281 53.9 11,829
05/13/2019 54.04 54.22 53.07 53.07 3,085
05/10/2019 55.07 55.3677 54.45 55.08 3,867
05/09/2019 55.32 55.5139 54.4192 55.35 27,845
05/08/2019 55.94 56.49 55.76 56.01 297,333
05/07/2019 56.11 56.5769 55.315 55.51 169,322
05/06/2019 56.2833 56.7802 56.2162 56.69 45,453
05/03/2019 56.91 56.91 56.91 56.91 346
05/02/2019 56.3378 56.35 55.93 56.35 1,602
05/01/2019 56.71 56.808 56.2399 56.2399 2,675
04/30/2019 56.95 56.95 56.7995 56.7995 1,573
04/29/2019 56.8731 57.15 56.7798 57.0598 1,822
04/26/2019 56.89 56.89 56.89 56.89 210
04/25/2019 57.02 57.02 56.7627 56.7649 1,285
04/24/2019 57.0501 57.1242 57.0501 57.09 752
04/23/2019 57.026 57.026 56.784 56.82 1,697
04/22/2019 56.3298 56.3298 56.3298 56.3298 1,437
04/18/2019 55.91 56.3721 55.91 56.3721 1,068
04/17/2019 57.09 57.09 56.5061 56.7421 1,787
04/16/2019 56.885 57.1506 56.885 57.0595 1,813
04/15/2019 56.4701 56.4701 56.4701 56.4701 271
04/12/2019 56.98 56.98 56.8799 56.8799 407
04/11/2019 56.57 56.657 56.5 56.64 3,267
04/10/2019 56.2884 56.2884 56.2884 56.2884 855
04/09/2019 55.6961 55.6961 55.6961 55.6961 00
04/08/2019 55.57 55.6961 55.4 55.6961 478
04/05/2019 55.63 55.95 55.63 55.8646 3,093
04/04/2019 55.62 55.62 55.2985 55.2985 818
04/03/2019 55.16 55.55 55.16 55.53 2,400
04/02/2019 55.1 55.1 55.0272 55.0272 622
04/01/2019 55 55.1585 54.92 55.0606 2,510
03/29/2019 54.64 54.8271 54.64 54.82 1,596
03/28/2019 54.5683 54.625 54.5683 54.625 1,158
03/27/2019 54.086 54.086 54.086 54.086 647
03/26/2019 54.6563 54.9818 54.1841 54.1841 902
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio