MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PEZ — Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
NasdaqInvesco Exchange-Traded Fund Trust Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
$94.71
+0.51(+0.54%)
- O
- 94.71
- H
- 94.71
- L
- 94.71
- V
- 259.28
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$94.71
Period Return+10.95%
Period High$110.43
Period Low$84.93
Avg Daily Volume3.2K
Total Trading Days365
PEZ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $94.71 | $94.71 | $94.71 | $94.71 | +$0.51 | +0.54% | 259 | $94.49 | $94.71 $94.71 |
| Oct 5, 2026 | $94.20 | $94.20 | $94.20 | $94.20 | +$0.22 | +0.23% | 186 | $94.04 | $94.20 $94.20 |
| Oct 2, 2026 | $93.96 | $94.02 | $93.96 | $93.99 | +$0.42 | +0.45% | 854 | $93.97 | $93.96 $94.02 |
| Oct 1, 2026 | $92.92 | $93.57 | $92.92 | $93.57 | +$0.41 | +0.44% | 451 | $93.26 | $92.92 $93.57 |
| Sep 30, 2026 | $93.69 | $93.69 | $93.16 | $93.16 | $-0.68 | -0.72% | 308 | $93.64 | $93.16 $93.69 |
| Sep 29, 2026 | $93.34 | $93.83 | $93.34 | $93.83 | +$0.12 | +0.12% | 178 | $93.48 | $93.34 $93.83 |
| Sep 28, 2026 | $93.72 | $93.72 | $93.72 | $93.72 | +$0.22 | +0.23% | 126 | $93.11 | $93.72 $93.72 |
| Sep 25, 2026 | $93.50 | $93.50 | $93.50 | $93.50 | +$0.73 | +0.79% | 238 | $92.98 | $93.50 $93.50 |
| Sep 24, 2026 | $91.91 | $92.77 | $91.91 | $92.77 | $-0.21 | -0.23% | 256 | $92.30 | $91.91 $92.77 |
| Sep 23, 2026 | $93.07 | $93.07 | $92.98 | $92.98 | $-1.14 | -1.22% | 296 | $93.10 | $92.98 $93.07 |
| Sep 22, 2026 | $94.25 | $94.25 | $94.13 | $94.13 | +$0.03 | +0.03% | 578 | $94.36 | $94.13 $94.25 |
| Sep 21, 2026 | $94.34 | $94.34 | $94.10 | $94.10 | +$0.74 | +0.79% | 397 | $94.15 | $94.10 $94.34 |
| Sep 18, 2026 | $92.99 | $93.36 | $92.91 | $93.36 | $-0.45 | -0.48% | 3,250 | $92.97 | $92.91 $93.36 |
| Sep 17, 2026 | $93.81 | $93.81 | $93.81 | $93.81 | +$0.64 | +0.69% | 210 | $94.25 | $93.81 $93.81 |
| Sep 16, 2026 | $93.17 | $93.17 | $93.17 | $93.17 | $-0.02 | -0.02% | 106 | $93.65 | $93.17 $93.17 |
| Sep 15, 2026 | $93.55 | $93.55 | $93.19 | $93.19 | $-1.91 | -2.01% | 432 | $93.57 | $93.19 $93.55 |
| Sep 14, 2026 | $95.18 | $95.18 | $95.10 | $95.10 | $-0.21 | -0.22% | 718 | $95.17 | $95.10 $95.18 |
| Sep 11, 2026 | $95.05 | $95.33 | $95.05 | $95.31 | +$1.22 | +1.30% | 808 | $95.24 | $95.05 $95.33 |
| Sep 10, 2026 | $94.61 | $94.61 | $94.08 | $94.08 | $-0.85 | -0.89% | 4,424 | $94.50 | $94.08 $94.61 |
| Sep 9, 2026 | $94.93 | $94.93 | $94.93 | $94.93 | $-1.23 | -1.28% | 128 | $95.04 | $94.93 $94.93 |
| Sep 8, 2026 | $96.25 | $96.25 | $96.16 | $96.16 | $-0.51 | -0.53% | 474 | $96.20 | $96.16 $96.25 |
| Sep 4, 2026 | $96.26 | $96.67 | $96.26 | $96.67 | +$0.52 | +0.54% | 702 | $96.56 | $96.26 $96.67 |
| Sep 3, 2026 | $96.15 | $96.15 | $96.15 | $96.15 | $-0.09 | -0.09% | 167 | $95.78 | $96.15 $96.15 |
| Sep 2, 2026 | $96.24 | $96.24 | $96.24 | $96.24 | +$1.12 | +1.17% | 406 | $96.15 | $96.24 $96.24 |
| Sep 1, 2026 | $95.13 | $95.13 | $95.13 | $95.13 | $-1.29 | -1.34% | 536 | $95.64 | $95.13 $95.13 |
| Aug 31, 2026 | $97.63 | $97.63 | $96.42 | $96.42 | $-1.72 | -1.76% | 1,091 | $96.88 | $96.42 $97.63 |
| Aug 28, 2026 | $98.66 | $98.66 | $98.14 | $98.14 | $-0.15 | -0.15% | 396 | $98.61 | $98.14 $98.66 |
| Aug 27, 2026 | $98.29 | $98.29 | $98.29 | $98.29 | $-1.65 | -1.65% | 372 | $98.87 | $98.29 $98.29 |
| Aug 26, 2026 | $99.94 | $99.94 | $99.94 | $99.94 | +$0.97 | +0.98% | 226 | $100.19 | $99.94 $99.94 |
| Aug 25, 2026 | $98.65 | $98.97 | $98.65 | $98.97 | $-0.24 | -0.24% | 255 | $98.71 | $98.65 $98.97 |