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%
PYZ — Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Basic Materials Momentum ETF
NasdaqInvesco Exchange-Traded Fund Trust Invesco Dorsey Wright Basic Materials Momentum ETF
$117.09
+0.61(+0.52%)
- O
- 117.09
- H
- 117.09
- L
- 117.09
- V
- 534
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$117.09
Period Return+40.68%
Period High$134.10
Period Low$81.02
Avg Daily Volume3.2K
Total Trading Days365
PYZ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $117.09 | $117.09 | $117.09 | $117.09 | +$0.61 | +0.52% | 534 | $116.99 | $117.09 $117.09 |
| Oct 5, 2026 | $116.21 | $117.20 | $116.05 | $116.48 | +$1.55 | +1.35% | 3,411 | $116.55 | $116.05 $117.20 |
| Oct 2, 2026 | $114.80 | $114.93 | $114.80 | $114.93 | +$1.60 | +1.41% | 767 | $114.82 | $114.80 $114.93 |
| Oct 1, 2026 | $111.48 | $113.34 | $111.41 | $113.34 | +$0.24 | +0.21% | 7,224 | $112.08 | $111.41 $113.34 |
| Sep 30, 2026 | $113.10 | $113.10 | $113.10 | $113.10 | $-0.43 | -0.38% | 77 | $113.92 | $113.10 $113.10 |
| Sep 29, 2026 | $112.99 | $113.53 | $112.99 | $113.53 | $-0.48 | -0.42% | 343 | $113.23 | $112.99 $113.53 |
| Sep 28, 2026 | $114.01 | $114.01 | $114.01 | $114.01 | $-2.09 | -1.80% | 729 | $114.37 | $114.01 $114.01 |
| Sep 25, 2026 | $116.14 | $116.14 | $115.53 | $116.10 | +$0.28 | +0.24% | 858 | $115.69 | $115.53 $116.14 |
| Sep 24, 2026 | $115.65 | $115.85 | $115.51 | $115.82 | $-1.01 | -0.86% | 4,267 | $115.62 | $115.51 $115.85 |
| Sep 23, 2026 | $116.72 | $117.31 | $116.72 | $116.83 | $-1.23 | -1.04% | 1,423 | $117.08 | $116.72 $117.31 |
| Sep 22, 2026 | $117.07 | $118.06 | $117.07 | $118.06 | +$1.38 | +1.18% | 1,042 | $117.68 | $117.07 $118.06 |
| Sep 21, 2026 | $116.98 | $116.98 | $116.67 | $116.67 | $-0.88 | -0.75% | 999 | $116.98 | $116.67 $116.98 |
| Sep 18, 2026 | $117.11 | $117.55 | $117.02 | $117.55 | $-1.45 | -1.22% | 966 | $117.15 | $117.02 $117.55 |
| Sep 17, 2026 | $118.97 | $119.23 | $118.69 | $119.01 | +$1.08 | +0.91% | 1,560 | $119.03 | $118.69 $119.23 |
| Sep 16, 2026 | $119.23 | $119.23 | $117.93 | $117.93 | $-0.13 | -0.11% | 524 | $118.89 | $117.93 $119.23 |
| Sep 15, 2026 | $118.06 | $118.06 | $118.06 | $118.06 | +$0.39 | +0.34% | 172 | $117.86 | $118.06 $118.06 |
| Sep 14, 2026 | $118.46 | $118.46 | $117.67 | $117.67 | $-3.43 | -2.83% | 3,764 | $118.40 | $117.67 $118.46 |
| Sep 11, 2026 | $121.40 | $121.65 | $121.09 | $121.09 | $-0.05 | -0.04% | 686 | $121.48 | $121.09 $121.65 |
| Sep 10, 2026 | $121.93 | $122.50 | $121.09 | $121.14 | $-3.02 | -2.43% | 5,957 | $121.35 | $121.09 $122.50 |
| Sep 9, 2026 | $124.48 | $124.48 | $124.16 | $124.16 | $-0.77 | -0.62% | 389 | $124.53 | $124.16 $124.48 |
| Sep 8, 2026 | $125.86 | $125.92 | $124.94 | $124.94 | $-0.22 | -0.18% | 1,538 | $125.66 | $124.94 $125.92 |
| Sep 4, 2026 | $125.01 | $125.37 | $124.63 | $125.16 | +$0.03 | +0.03% | 32,657 | $125.36 | $124.63 $125.37 |
| Sep 3, 2026 | $125.08 | $125.38 | $125.01 | $125.12 | $-0.21 | -0.17% | 1,147 | $125.03 | $125.01 $125.38 |
| Sep 2, 2026 | $125.33 | $125.33 | $125.33 | $125.33 | +$2.47 | +2.01% | 130 | $125.09 | $125.33 $125.33 |
| Sep 1, 2026 | $122.26 | $123.30 | $122.26 | $122.87 | $-0.90 | -0.73% | 1,648 | $122.84 | $122.26 $123.30 |
| Aug 31, 2026 | $123.77 | $123.77 | $123.77 | $123.77 | $-0.59 | -0.48% | 332 | $123.62 | $123.77 $123.77 |
| Aug 28, 2026 | $124.36 | $124.36 | $124.36 | $124.36 | $-1.37 | -1.09% | 358 | $125.36 | $124.36 $124.36 |
| Aug 27, 2026 | $124.45 | $125.73 | $124.45 | $125.73 | +$0.90 | +0.72% | 487 | $124.91 | $124.45 $125.73 |
| Aug 26, 2026 | $124.83 | $124.83 | $124.82 | $124.82 | $-0.01 | -0.01% | 882 | $124.80 | $124.82 $124.83 |
| Aug 25, 2026 | $123.45 | $124.83 | $123.45 | $124.83 | +$1.01 | +0.82% | 1,097 | $124.31 | $123.45 $124.83 |