Invesco Dorsey Wright Consumer Cyclicals Momentum ETF

PEZ
🏛️ usa →
100.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 91.18 91.40 90.79 91.34 0.0M
2021-12-30 91.67 92.13 91.59 91.68 0.0M
2021-12-29 90.30 91.20 90.24 90.91 0.0M
2021-12-28 89.98 91.41 89.83 89.83 0.0M
2021-12-27 90.09 90.96 89.45 90.95 0.0M
2021-12-23 89.27 89.89 88.92 89.75 0.0M
2021-12-22 87.96 89.43 87.96 89.43 0.0M
2021-12-21 86.27 88.65 86.27 88.65 0.0M
2021-12-20 85.58 85.72 84.61 85.71 0.0M
2021-12-17 86.49 88.49 86.10 88.31 0.0M
2021-12-16 90.78 90.78 87.11 87.11 0.0M
2021-12-15 88.90 90.63 87.77 90.55 0.0M
2021-12-14 90.34 90.35 89.36 89.91 0.0M
2021-12-13 94.41 94.41 89.84 90.56 0.0M
2021-12-10 94.06 94.06 92.08 93.79 0.0M
2021-12-09 95.00 95.00 93.92 94.42 0.0M
2021-12-08 94.83 94.88 93.83 94.48 0.0M
2021-12-07 93.88 95.15 93.88 94.18 0.0M
2021-12-06 90.87 92.73 90.75 91.93 0.3M
2021-12-03 94.06 94.06 90.04 90.96 0.0M
2021-12-02 91.66 93.71 91.40 93.48 0.0M
2021-12-01 97.08 97.08 92.62 92.62 0.0M
2021-11-30 97.09 97.09 94.03 95.11 0.0M
2021-11-29 99.83 99.83 97.40 97.90 0.0M
2021-11-26 97.86 98.13 97.24 97.77 0.0M
2021-11-24 99.73 100.17 99.39 100.17 0.0M
2021-11-23 101.35 101.35 99.23 100.83 0.0M
2021-11-22 102.35 103.17 100.41 101.99 0.0M
2021-11-19 101.98 102.71 101.59 101.59 0.0M
2021-11-18 101.34 102.49 101.34 102.27 0.0M
2021-11-17 101.75 101.75 99.46 100.10 0.0M
2021-11-16 99.82 101.79 99.82 101.50 0.0M
2021-11-15 99.79 99.89 99.21 99.59 0.0M
2021-11-12 98.23 99.09 98.14 99.04 0.0M
2021-11-11 98.21 98.87 98.16 98.28 0.0M
2021-11-10 99.43 99.43 96.89 97.02 0.0M
2021-11-09 99.02 100.76 99.02 100.18 0.0M
2021-11-08 101.23 101.23 99.69 99.70 0.0M
2021-11-05 101.04 101.04 100.11 100.18 0.0M
2021-11-04 100.41 100.41 99.44 100.10 0.0M
2021-11-03 96.75 98.72 96.75 98.51 0.0M
2021-11-02 95.73 96.19 95.41 96.13 0.0M
2021-11-01 94.23 96.18 94.23 95.85 0.0M
2021-10-29 93.15 93.99 93.15 93.32 0.0M
2021-10-28 92.51 92.92 92.22 92.90 0.0M
2021-10-27 93.59 93.59 92.30 92.30 0.0M
2021-10-26 94.85 94.85 93.49 93.72 0.0M
2021-10-25 94.11 94.77 94.11 94.45 0.0M
2021-10-22 93.10 93.50 93.10 93.29 0.0M
2021-10-21 91.55 93.10 91.55 93.10 0.0M
2021-10-20 91.38 91.58 91.05 91.16 0.0M
2021-10-19 92.39 92.39 91.02 91.02 0.0M
2021-10-18 89.17 91.84 89.17 91.79 0.0M
2021-10-15 90.01 90.84 89.83 89.83 0.0M
2021-10-14 89.00 89.59 89.00 89.48 0.0M
2021-10-13 87.94 88.03 87.40 88.02 0.0M
2021-10-12 87.04 87.28 87.03 87.28 0.0M
2021-10-11 87.61 87.77 87.59 87.59 0.0M
2021-10-08 88.76 88.76 88.08 88.14 0.0M
2021-10-07 89.33 89.74 89.04 89.21 0.0M
2021-10-06 86.82 87.63 86.40 87.38 0.0M
2021-10-05 88.31 88.47 87.36 87.61 0.0M
2021-10-04 86.90 87.07 86.64 86.69 0.0M
2021-10-01 87.90 87.93 86.30 87.93 0.0M
2021-09-30 90.22 90.22 87.12 87.41 0.0M
2021-09-29 91.44 91.44 89.96 90.51 0.0M
2021-09-28 90.73 91.73 90.73 90.99 0.0M
2021-09-27 92.72 93.24 92.54 92.75 0.0M
2021-09-24 91.65 92.05 91.55 91.73 0.0M
2021-09-23 92.58 92.87 92.58 92.61 0.0M
2021-09-22 90.68 91.51 90.68 91.29 0.0M
2021-09-21 88.79 89.30 88.58 89.19 0.0M
2021-09-20 87.57 89.21 87.44 88.60 0.0M
2021-09-17 91.55 91.82 90.78 90.87 0.0M
2021-09-16 91.62 92.10 91.52 91.71 0.0M
2021-09-15 88.72 90.70 88.63 90.70 0.0M
2021-09-14 89.12 90.00 88.90 89.31 0.0M
2021-09-13 89.36 89.74 88.28 89.74 0.0M
2021-09-10 90.51 90.76 89.47 89.47 0.0M
2021-09-09 88.89 90.84 88.89 90.69 0.0M
2021-09-08 88.51 89.37 88.51 88.72 0.0M
2021-09-07 90.64 90.67 90.21 90.67 0.0M
2021-09-03 90.89 90.89 90.02 90.62 0.0M
2021-09-02 91.86 92.19 91.79 91.92 0.0M
2021-09-01 91.96 92.55 91.63 91.77 0.0M
2021-08-31 91.55 91.82 90.59 91.28 0.0M
2021-08-30 92.39 92.79 91.89 91.89 0.0M
2021-08-27 91.29 92.68 91.29 92.59 0.0M
2021-08-26 92.03 92.03 90.67 91.29 0.0M
2021-08-25 93.00 93.30 92.87 92.98 0.0M
2021-08-24 90.69 92.21 90.69 91.84 0.0M
2021-08-23 88.26 89.76 88.26 89.61 0.0M
2021-08-20 86.88 88.25 86.66 88.02 0.0M
2021-08-19 85.19 87.35 85.19 86.41 0.0M
2021-08-18 87.62 88.28 87.62 88.28 0.0M
2021-08-17 88.95 88.95 86.41 87.41 0.0M
2021-08-16 89.27 90.50 89.00 90.24 0.0M
2021-08-13 91.14 91.25 90.52 90.52 0.0M
2021-08-12 92.23 92.23 90.62 91.85 0.0M
2021-08-11 91.03 91.71 90.48 91.58 0.1M
2021-08-10 90.24 91.67 90.24 91.56 0.0M
2021-08-09 89.99 90.46 88.90 90.24 0.0M
2021-08-06 89.42 90.03 89.42 89.92 0.0M
2021-08-05 87.72 88.88 87.68 88.71 0.0M
2021-08-04 88.88 89.52 87.36 87.36 0.0M
2021-08-03 88.28 89.78 87.84 89.78 0.0M
2021-08-02 89.53 89.90 89.36 89.90 0.0M
2021-07-30 88.95 90.22 88.91 89.24 0.0M
2021-07-29 90.03 91.03 89.80 89.82 0.0M
2021-07-28 88.39 89.64 88.13 89.64 0.0M
2021-07-27 90.00 90.00 87.54 88.87 0.0M
2021-07-26 89.13 90.66 89.13 90.63 0.0M
2021-07-23 89.52 89.52 88.81 89.42 0.0M
2021-07-22 88.90 89.01 88.15 88.84 0.0M
2021-07-21 88.32 88.92 88.14 88.78 0.0M
2021-07-20 83.30 87.13 83.30 86.95 0.0M
2021-07-19 82.39 84.05 81.58 83.06 0.0M
2021-07-16 87.16 87.16 84.56 84.56 0.0M
2021-07-15 87.25 87.25 85.66 86.42 0.0M
2021-07-14 90.42 90.42 88.27 88.27 0.0M
2021-07-13 90.70 90.70 89.98 90.04 0.0M
2021-07-12 91.69 91.74 91.51 91.63 0.0M
2021-07-09 90.84 91.40 90.74 91.09 0.0M
2021-07-08 86.25 89.88 86.25 88.90 0.0M
2021-07-07 91.00 91.00 88.94 89.43 0.0M
2021-07-06 91.88 91.88 90.43 91.10 0.0M
2021-07-02 92.94 93.12 92.37 92.74 0.0M
2021-07-01 93.71 93.79 93.06 93.31 0.0M
2021-06-30 92.05 93.39 92.05 93.39 0.0M
2021-06-29 93.51 94.00 92.47 92.91 0.0M
2021-06-28 92.50 92.64 91.88 92.64 0.0M
2021-06-25 92.80 93.80 92.80 93.22 0.0M
2021-06-24 92.23 92.56 91.61 92.21 0.0M
2021-06-23 89.24 91.38 89.24 91.38 0.0M
2021-06-22 87.66 89.74 87.55 89.69 0.0M
2021-06-21 86.88 88.41 86.64 88.09 0.0M
2021-06-18 85.91 86.46 84.89 85.44 0.0M
2021-06-17 88.15 88.25 86.58 87.26 0.0M
2021-06-16 88.02 89.09 87.62 89.09 0.0M
2021-06-15 89.60 89.60 87.91 88.68 0.0M
2021-06-14 91.30 91.70 89.78 89.92 0.0M
2021-06-11 91.30 91.57 90.87 91.57 0.0M
2021-06-10 92.00 92.00 89.82 89.82 0.0M
2021-06-09 91.67 92.12 91.33 91.53 0.0M
2021-06-08 90.19 92.63 90.19 92.40 0.0M
2021-06-07 88.59 90.63 88.59 90.24 0.0M
2021-06-04 89.17 89.17 88.06 88.88 0.0M
2021-06-03 89.71 90.21 88.50 89.19 0.0M
2021-06-02 90.37 90.85 89.40 90.85 0.0M
2021-06-01 90.27 91.02 89.88 90.87 0.0M
2021-05-28 91.37 91.37 89.25 89.80 0.0M
2021-05-27 90.41 90.85 89.42 90.85 0.0M
2021-05-26 87.08 89.93 87.08 89.86 0.0M
2021-05-25 86.88 87.51 86.00 86.27 0.0M
2021-05-24 85.54 86.49 85.29 86.20 0.0M
2021-05-21 85.20 85.29 84.45 84.58 0.0M
2021-05-20 83.65 84.75 83.42 84.47 0.0M
2021-05-19 83.35 83.88 82.47 83.85 0.0M
2021-05-18 86.40 87.50 85.72 85.72 0.0M
2021-05-17 85.69 86.42 84.35 86.40 0.0M
2021-05-14 82.30 85.93 82.30 85.88 0.0M
2021-05-13 81.43 83.26 79.42 82.19 0.0M
2021-05-12 84.67 85.03 80.20 80.25 0.0M
2021-05-11 83.15 85.86 81.87 85.75 0.0M
2021-05-10 89.38 89.38 86.05 86.06 0.0M
2021-05-07 87.65 89.95 87.65 89.55 0.0M
2021-05-06 88.74 88.74 86.60 87.52 0.1M
2021-05-05 89.54 90.05 88.53 89.09 0.0M
2021-05-04 88.14 88.61 86.69 88.61 0.0M
2021-05-03 89.76 90.17 89.33 89.44 0.0M
2021-04-30 89.86 90.54 89.16 89.54 0.0M
2021-04-29 92.32 92.32 89.40 90.75 0.0M
2021-04-28 90.38 91.73 90.38 91.38 0.0M
2021-04-27 90.86 92.28 90.72 91.41 0.0M
2021-04-26 89.56 90.18 89.07 89.99 0.0M
2021-04-23 87.03 88.72 87.03 88.72 0.0M
2021-04-22 87.14 88.31 85.81 86.29 0.0M
2021-04-21 83.43 86.85 82.45 86.85 0.0M
2021-04-20 85.63 85.96 81.82 83.61 0.0M
2021-04-19 87.62 87.62 85.81 86.12 0.0M
2021-04-16 88.48 88.48 87.07 88.04 0.0M
2021-04-15 89.26 89.26 87.29 87.76 0.0M
2021-04-14 89.25 90.22 88.14 88.43 0.0M
2021-04-13 89.29 89.29 87.53 88.88 0.0M
2021-04-12 91.09 91.52 89.07 89.55 0.0M
2021-04-09 90.09 91.19 90.09 91.16 0.0M
2021-04-08 89.36 90.74 89.05 90.60 0.0M
2021-04-07 89.50 90.54 88.71 89.00 0.0M
2021-04-06 88.31 90.38 88.31 89.59 0.0M
2021-04-05 89.83 89.83 87.98 88.93 0.0M
2021-04-01 89.56 89.80 87.95 88.65 0.0M
2021-03-31 88.26 88.77 87.97 88.12 0.1M
2021-03-30 84.46 86.91 83.75 86.57 0.0M
2021-03-29 87.31 87.45 83.91 84.05 0.0M
2021-03-26 87.58 88.57 84.96 87.35 0.0M
2021-03-25 82.00 86.59 81.68 86.44 0.1M
2021-03-24 89.96 89.96 84.12 84.12 0.0M
2021-03-23 92.56 92.56 88.10 88.58 0.0M
2021-03-22 93.62 93.62 91.50 91.84 0.0M
2021-03-19 90.82 92.18 88.75 91.50 0.1M
2021-03-18 91.60 93.27 89.14 89.66 0.0M
2021-03-17 91.66 94.00 90.00 93.80 0.0M
2021-03-16 95.52 95.52 91.00 92.06 0.0M
2021-03-15 94.29 94.62 93.24 94.22 0.1M
2021-03-12 91.54 93.14 91.07 93.08 0.1M
2021-03-11 90.87 92.57 90.67 92.54 0.0M
2021-03-10 89.46 90.23 88.08 89.09 0.0M
2021-03-09 86.56 87.92 86.19 87.13 0.0M
2021-03-08 85.34 87.70 84.17 84.46 0.0M
2021-03-05 85.05 86.70 77.75 84.97 0.0M
2021-03-04 88.50 89.21 82.12 84.62 0.1M
2021-03-03 93.01 94.16 88.77 88.77 0.0M
2021-03-02 94.30 95.51 92.41 92.62 0.0M
2021-03-01 91.98 94.74 91.83 94.65 0.0M
2021-02-26 89.29 90.90 87.36 89.72 0.0M
2021-02-25 91.22 92.50 86.37 87.15 0.0M
2021-02-24 90.49 92.33 90.02 92.21 0.0M
2021-02-23 90.02 91.01 84.02 90.68 0.1M
2021-02-22 93.82 94.38 92.26 92.26 0.0M
2021-02-19 93.41 95.08 92.85 94.41 0.0M
2021-02-18 91.25 92.56 91.13 92.02 0.0M
2021-02-17 93.93 93.93 90.57 92.81 0.0M
2021-02-16 96.92 96.92 93.78 94.47 0.0M
2021-02-12 93.99 95.38 93.75 95.36 0.0M
2021-02-11 94.40 95.22 92.65 93.77 0.0M
2021-02-10 97.33 97.80 92.98 94.29 0.0M
2021-02-09 94.61 97.13 94.61 96.22 0.0M
2021-02-08 95.11 95.77 94.12 94.87 0.1M
2021-02-05 92.88 93.93 92.48 93.93 0.1M
2021-02-04 88.64 91.00 88.64 90.87 0.1M
2021-02-03 87.18 88.22 86.86 87.68 0.0M
2021-02-02 86.30 87.16 86.30 86.92 0.0M
2021-02-01 83.60 84.68 82.56 84.60 0.0M
2021-01-29 85.27 85.27 82.58 83.01 0.0M
2021-01-28 83.00 85.48 83.00 84.64 0.0M
2021-01-27 84.89 85.40 82.64 82.80 0.0M
2021-01-26 87.52 87.62 86.13 86.13 0.0M
2021-01-25 88.23 89.40 85.44 86.77 0.0M
2021-01-22 86.04 87.74 86.04 87.52 0.0M
2021-01-21 87.37 87.37 85.67 86.56 0.1M
2021-01-20 86.67 87.07 85.64 86.32 0.1M
2021-01-19 85.25 85.40 84.28 85.25 0.0M
2021-01-15 85.66 85.66 83.01 84.54 0.0M
2021-01-14 84.99 86.54 84.44 85.96 0.0M
2021-01-13 84.66 84.88 84.00 84.58 0.0M
2021-01-12 84.14 85.00 83.82 85.00 0.0M
2021-01-11 80.00 83.08 79.97 82.33 0.0M
2021-01-08 81.15 81.73 80.52 81.18 0.0M
2021-01-07 78.82 80.57 78.82 80.47 0.0M
2021-01-06 76.59 79.00 76.59 78.81 0.0M
2021-01-05 73.13 76.32 73.13 76.29 0.0M
2021-01-04 76.00 76.25 73.11 74.06 0.0M