NasdaqGM - Delayed Quote
USD
Invesco Dorsey Wright Consumer Cyclicals Momentum ETF (PEZ)
99.58
-0.55
(-0.55%)
At close: October 30 at 4:00:00 PM EDT
Trade PEZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
99.55
99.58
99.55
99.58
99.58
200
Oct 29, 2026
100.09
100.36
100.09
100.36
100.36
700
Oct 28, 2026
97.84
97.84
97.84
97.84
97.84
100
Oct 27, 2026
98.72
98.72
98.72
98.72
98.72
100
Oct 26, 2026
98.13
98.76
98.13
98.73
98.73
500
Oct 23, 2026
97.92
98.02
97.92
98.02
98.02
400
Oct 22, 2026
99.84
99.84
99.84
99.84
99.84
100
Oct 21, 2026
99.62
99.62
99.39
99.39
99.39
400
Oct 20, 2026
99.45
99.77
99.45
99.77
99.77
500
Oct 19, 2026
98.25
98.25
98.25
98.25
98.25
100
Oct 16, 2026
98.24
98.24
97.99
97.99
97.99
200
Oct 15, 2026
98.52
98.52
98.52
98.52
98.52
100
Oct 14, 2026
95.05
95.91
95.05
95.91
95.91
100
Oct 13, 2026
95.90
96.16
95.89
96.16
96.16
400
Oct 12, 2026
95.28
95.28
95.28
95.28
95.28
100
Oct 9, 2026
95.18
95.18
95.18
95.18
95.18
100
Oct 8, 2026
94.87
94.87
94.87
94.87
94.87
100
Oct 7, 2026
93.75
93.75
93.75
93.75
93.75
300
Oct 6, 2026
94.71
94.71
94.24
94.24
94.24
300
Oct 5, 2026
94.20
94.20
94.20
94.20
94.20
200
Oct 2, 2026
93.96
94.02
93.96
93.99
93.99
900
Oct 1, 2026
92.92
93.57
92.92
93.57
93.57
500
Sep 30, 2026
93.69
93.69
93.16
93.16
93.16
300
Sep 29, 2026
93.34
93.83
93.34
93.83
93.83
200
Sep 28, 2026
93.72
93.72
93.72
93.72
93.72
100
Sep 25, 2026
93.50
93.50
93.50
93.50
93.50
200
Sep 24, 2026
91.91
92.77
91.91
92.77
92.77
300
Sep 23, 2026
93.07
93.07
92.98
92.98
92.98
300
Sep 22, 2026
94.25
94.25
94.13
94.13
94.13
600
Sep 21, 2026
0.134
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
94.34
94.34
94.10
94.10
94.10
400
Sep 18, 2026
92.99
93.36
92.91
93.36
93.23
3,300
Sep 17, 2026
93.81
93.81
93.81
93.81
93.68
200
Sep 16, 2026
93.17
93.17
93.17
93.17
93.04
100
Sep 15, 2026
93.55
93.55
93.19
93.19
93.06
400
Sep 14, 2026
95.18
95.18
95.10
95.10
94.96
700
Sep 11, 2026
95.05
95.33
95.05
95.31
95.17
800
Sep 10, 2026
94.61
94.61
94.08
94.08
93.94
4,400
Sep 9, 2026
94.93
94.93
94.93
94.93
94.79
100
Sep 8, 2026
96.25
96.25
96.16
96.16
96.02
500
Sep 4, 2026
96.26
96.67
96.26
96.67
96.53
700
Sep 3, 2026
96.15
96.15
96.15
96.15
96.01
200
Sep 2, 2026
96.24
96.24
96.24
96.24
96.10
400
Sep 1, 2026
95.13
95.13
95.13
95.13
94.99
500
Aug 31, 2026
97.63
97.63
96.42
96.42
96.28
1,100
Aug 28, 2026
98.66
98.66
98.14
98.14
98.00
400
Aug 27, 2026
98.29
98.29
98.29
98.29
98.15
400
Aug 26, 2026
99.94
99.94
99.94
99.94
99.80
200
Aug 25, 2026
98.65
98.97
98.65
98.97
98.83
300
Aug 24, 2026
99.33
99.33
99.14
99.21
99.07
700
Aug 21, 2026
98.90
98.90
98.90
98.90
98.76
400
Aug 20, 2026
98.74
98.74
97.46
97.46
97.32
600
Aug 19, 2026
99.06
99.06
99.06
99.06
98.92
300
Aug 18, 2026
98.80
98.80
98.80
98.80
98.66
100
Aug 17, 2026
100.16
100.16
100.16
100.16
100.02
100
Aug 14, 2026
101.54
101.54
101.54
101.54
101.39
200
Aug 13, 2026
101.61
101.61
101.61
101.61
101.46
100
Aug 12, 2026
102.41
102.41
102.41
102.41
102.26
100
Aug 11, 2026
102.88
102.88
102.12
102.12
101.97
4,300
Aug 10, 2026
103.22
103.25
103.06
103.06
102.91
800
Aug 7, 2026
103.97
103.97
103.87
103.87
103.72
700
Aug 6, 2026
103.24
103.24
103.24
103.24
103.09
100
Aug 5, 2026
105.07
105.07
105.07
105.07
104.92
200
Aug 4, 2026
104.79
104.79
104.78
104.78
104.63
300
Aug 3, 2026
103.24
103.94
103.24
103.94
103.79
500
Jul 31, 2026
103.00
103.00
102.22
102.22
102.07
800
Jul 30, 2026
102.04
102.04
102.04
102.04
101.89
100
Jul 29, 2026
102.17
102.76
101.97
101.97
101.82
700
Jul 28, 2026
101.05
102.21
101.05
102.21
102.06
700
Jul 27, 2026
99.93
100.88
99.93
100.88
100.74
1,000
Jul 24, 2026
98.98
99.18
98.98
99.18
99.04
600
Jul 23, 2026
98.33
98.33
98.33
98.33
98.19
100
Jul 22, 2026
100.76
100.76
100.28
100.40
100.26
1,300
Jul 21, 2026
101.18
101.18
101.18
101.18
101.03
300
Jul 20, 2026
100.88
100.88
100.80
100.80
100.66
500
Jul 17, 2026
100.63
100.63
100.28
100.41
100.27
400
Jul 16, 2026
100.76
100.88
100.76
100.88
100.74
300
Jul 15, 2026
101.78
101.78
100.99
101.04
100.89
700
Jul 14, 2026
99.97
99.97
99.79
99.85
99.71
600
Jul 13, 2026
100.62
100.62
99.85
99.93
99.79
700
Jul 10, 2026
100.79
100.88
100.76
100.88
100.74
9,300
Jul 9, 2026
100.06
101.29
100.06
100.76
100.62
1,200
Jul 8, 2026
98.72
99.53
98.72
99.53
99.39
1,500
Jul 7, 2026
101.20
101.20
100.55
100.75
100.61
1,200
Jul 6, 2026
101.64
101.64
101.23
101.23
101.08
700
Jul 2, 2026
101.90
101.90
101.90
101.90
101.75
100
Jul 1, 2026
102.45
102.45
102.45
102.45
102.30
100
Jun 30, 2026
103.28
103.44
103.28
103.44
103.29
400
Jun 29, 2026
103.84
103.84
103.55
103.55
103.40
700
Jun 26, 2026
104.13
104.54
103.97
104.54
104.39
1,600
Jun 25, 2026
103.22
103.22
103.22
103.22
103.07
100
Jun 24, 2026
103.62
103.62
103.62
103.62
103.47
100
Jun 23, 2026
102.47
102.47
102.47
102.47
102.32
100
Jun 22, 2026
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
102.78
102.80
102.59
102.59
102.44
300
Jun 18, 2026
103.05
103.05
103.05
103.05
102.75
500
Jun 17, 2026
103.77
103.77
101.94
101.94
101.64
1,600
Jun 16, 2026
103.91
104.02
103.34
103.34
103.04
500
Jun 15, 2026
103.66
103.66
103.66
103.66
103.36
200
Jun 12, 2026
102.89
103.58
102.89
103.58
103.28
500
Jun 11, 2026
101.09
102.65
101.09
102.65
102.35
400
Jun 10, 2026
100.46
100.46
100.46
100.46
100.17
200
Jun 9, 2026
101.16
101.16
101.16
101.16
100.87
100
Jun 8, 2026
99.61
99.61
99.61
99.61
99.32
100
Jun 5, 2026
99.45
99.45
99.45
99.45
99.16
100
Jun 4, 2026
99.79
99.79
99.79
99.79
99.50
100
Jun 3, 2026
99.27
99.45
99.27
99.45
99.16
200
Jun 2, 2026
98.94
99.00
98.94
99.00
98.71
300
Jun 1, 2026
99.29
99.29
99.29
99.29
99.00
200
May 29, 2026
99.90
99.90
99.61
99.61
99.32
1,800
May 28, 2026
99.69
100.31
99.69
100.31
100.02
400
May 27, 2026
100.36
100.36
100.36
100.36
100.07
100
May 26, 2026
99.29
99.63
99.29
99.63
99.34
500
May 22, 2026
98.31
98.66
98.31
98.66
98.37
500
May 21, 2026
98.33
98.33
98.33
98.33
98.04
100
May 20, 2026
97.14
97.14
97.14
97.14
96.86
300
May 19, 2026
95.33
95.33
95.33
95.33
95.05
100
May 18, 2026
96.45
96.45
96.02
96.11
95.83
500
May 15, 2026
95.63
95.63
95.43
95.43
95.15
400
May 14, 2026
96.49
96.59
96.30
96.30
96.02
600
May 13, 2026
94.82
95.38
94.82
95.38
95.10
600
May 12, 2026
95.94
96.00
95.91
96.00
95.72
1,100
May 11, 2026
98.98
98.98
96.48
96.48
96.20
300
May 8, 2026
98.74
98.74
98.74
98.74
98.45
100
May 7, 2026
100.00
100.00
98.99
98.99
98.70
300
May 6, 2026
100.83
101.09
100.83
100.90
100.61
500
May 5, 2026
99.41
99.52
99.22
99.52
99.23
600
May 4, 2026
98.50
98.50
98.50
98.50
98.21
200
May 1, 2026
100.79
100.79
100.79
100.79
100.50
200
Apr 30, 2026
100.64
101.26
100.64
101.26
100.97
200
Apr 29, 2026
99.91
99.91
99.59
99.59
99.30
300
Apr 28, 2026
100.04
100.13
100.04
100.13
99.84
200
Apr 27, 2026
101.27
101.42
101.10
101.10
100.81
1,200
Apr 24, 2026
102.10
102.10
101.36
101.44
101.15
700
Apr 23, 2026
102.27
102.27
101.74
101.74
101.45
1,100
Apr 22, 2026
102.74
102.74
101.89
101.89
101.59
300
Apr 21, 2026
104.05
104.05
102.55
102.55
102.25
400
Apr 20, 2026
102.92
103.53
102.92
103.53
103.23
500
Apr 17, 2026
103.64
103.64
103.64
103.64
103.34
100
Apr 16, 2026
101.14
101.14
101.14
101.14
100.85
100
Apr 15, 2026
101.02
101.14
100.86
101.14
100.85
3,400
Apr 14, 2026
101.10
101.10
101.10
101.10
100.81
300
Apr 13, 2026
99.92
99.92
99.92
99.92
99.63
100
Apr 10, 2026
99.95
99.95
99.67
99.67
99.38
400
Apr 9, 2026
100.65
101.00
100.65
100.75
100.46
500
Apr 8, 2026
100.22
100.22
99.92
99.92
99.63
700
Apr 7, 2026
96.27
96.27
96.27
96.27
95.99
100
Apr 6, 2026
97.27
97.54
97.27
97.54
97.26
300
Apr 2, 2026
97.21
97.21
97.21
97.21
96.93
500
Apr 1, 2026
97.52
97.52
97.22
97.22
96.94
400
Mar 31, 2026
96.23
96.44
96.23
96.44
96.16
900
Mar 30, 2026
93.06
93.06
92.35
92.40
92.13
300
Mar 27, 2026
93.96
94.08
93.24
93.24
92.97
1,100
Mar 26, 2026
96.79
96.79
95.09
95.09
94.81
400
Mar 25, 2026
97.12
97.36
96.87
97.36
97.08
1,100
Mar 24, 2026
96.07
96.07
96.07
96.07
95.79
100
Mar 23, 2026
0.098
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
96.24
97.52
96.24
96.34
96.06
2,000
Mar 20, 2026
96.37
96.37
93.46
94.20
93.83
2,100
Mar 19, 2026
96.87
96.87
96.87
96.87
96.49
200
Mar 18, 2026
97.27
97.27
96.11
96.11
95.73
300
Mar 17, 2026
98.38
98.38
97.72
97.72
97.34
300
Mar 16, 2026
97.45
97.46
96.65
96.65
96.27
1,700
Mar 13, 2026
97.05
97.05
95.09
95.28
94.90
1,500
Mar 12, 2026
96.92
96.92
95.93
95.93
95.55
500
Mar 11, 2026
98.52
98.94
98.43
98.43
98.04
800
Mar 10, 2026
100.72
100.72
99.02
99.02
98.63
2,100
Mar 9, 2026
95.19
99.49
95.19
99.49
99.10
1,400
Mar 6, 2026
99.29
99.50
98.66
98.66
98.27
1,300
Mar 5, 2026
101.76
101.76
101.76
101.76
101.36
600
Mar 4, 2026
104.16
104.16
104.16
104.16
103.75
400
Mar 3, 2026
103.65
103.69
103.65
103.69
103.28
1,100
Mar 2, 2026
104.21
104.21
104.19
104.19
103.78
400
Feb 27, 2026
104.18
105.24
104.18
105.24
104.83
400
Feb 26, 2026
106.12
106.59
106.12
106.59
106.17
900
Feb 25, 2026
102.80
104.00
102.80
104.00
103.59
700
Feb 24, 2026
103.45
103.54
103.30
103.54
103.13
900
Feb 23, 2026
101.98
102.28
101.98
102.28
101.88
900
Feb 20, 2026
105.10
105.51
105.10
105.51
105.09
2,600
Feb 19, 2026
104.24
104.65
104.17
104.65
104.24
400
Feb 18, 2026
106.54
106.54
106.15
106.49
106.07
900
Feb 17, 2026
105.20
105.20
104.93
104.93
104.52
400
Feb 13, 2026
104.93
104.93
104.93
104.93
104.52
100
Feb 12, 2026
104.34
104.34
103.45
103.45
103.04
500
Feb 11, 2026
104.83
105.22
104.83
105.22
104.81
500
Feb 10, 2026
106.24
106.24
106.00
106.00
105.58
600
Feb 9, 2026
106.79
106.79
106.79
106.79
106.37
300
Feb 6, 2026
106.61
106.64
106.61
106.64
106.22
600
Feb 5, 2026
103.04
103.57
103.04
103.38
102.97
600
Feb 4, 2026
102.74
104.03
102.74
103.98
103.57
2,900
Feb 3, 2026
105.55
106.02
104.84
104.84
104.43
800
Feb 2, 2026
104.95
104.98
104.95
104.98
104.57
600
Jan 30, 2026
102.81
102.87
102.81
102.87
102.47
1,200
Jan 29, 2026
103.74
103.74
103.74
103.74
103.33
200
Jan 28, 2026
104.96
104.98
104.44
104.44
104.03
3,000
Jan 27, 2026
106.23
106.23
105.85
105.94
105.52
900
Jan 26, 2026
105.98
105.98
105.98
105.98
105.56
100
Jan 23, 2026
106.43
106.61
106.43
106.61
106.19
300
Jan 22, 2026
108.95
108.96
107.81
107.81
107.39
1,300
Jan 21, 2026
106.95
108.21
106.95
108.21
107.78
1,300
Jan 20, 2026
107.31
107.31
105.91
106.06
105.64
1,000
Jan 16, 2026
109.14
109.14
108.13
108.13
107.70
500
Jan 15, 2026
109.57
109.57
109.32
109.32
108.89
400
Jan 14, 2026
108.51
108.64
108.25
108.64
108.21
3,000
Jan 13, 2026
110.03
110.03
109.88
109.88
109.45
1,400
Jan 12, 2026
109.66
109.66
109.40
109.40
108.97
700
Jan 9, 2026
109.82
110.43
109.82
109.89
109.46
1,000
Jan 8, 2026
109.79
109.79
109.21
109.21
108.78
1,600
Jan 7, 2026
107.97
107.97
107.97
107.97
107.55
200
Jan 6, 2026
106.22
108.61
106.22
108.61
108.18
1,600
Jan 5, 2026
106.17
106.21
105.99
106.01
105.59
10,200
Jan 2, 2026
104.62
104.62
104.62
104.62
104.21
200
Dec 31, 2025
104.30
104.46
103.96
103.96
103.55
700
Dec 30, 2025
105.05
105.14
104.96
104.96
104.55
700
Dec 29, 2025
105.38
105.42
105.21
105.42
105.01
600
Dec 26, 2025
106.25
106.25
106.08
106.19
105.77
1,300
Dec 24, 2025
106.23
106.62
106.23
106.52
106.10
1,000
Dec 23, 2025
105.93
105.93
105.93
105.93
105.51
300
Dec 22, 2025
106.67
106.75
106.62
106.75
106.33
900
Dec 19, 2025
106.40
106.40
106.00
106.00
105.58
200
Dec 18, 2025
106.31
106.31
105.64
105.64
105.22
1,100
Dec 17, 2025
104.82
104.82
104.20
104.20
103.79
1,100
Dec 16, 2025
105.55
105.55
105.46
105.46
105.04
1,000
Dec 15, 2025
105.53
105.53
105.53
105.53
105.11
400
Dec 12, 2025
106.25
106.68
105.79
105.79
105.37
1,700
Dec 11, 2025
105.71
106.61
105.71
106.61
106.19
1,500
Dec 10, 2025
104.00
104.96
104.00
104.87
104.46
1,200
Dec 9, 2025
101.10
102.43
101.10
102.43
102.03
400
Dec 8, 2025
101.05
101.05
101.05
101.05
100.65
100
Dec 5, 2025
99.51
100.57
99.51
100.57
100.17
500
Dec 4, 2025
99.43
99.43
99.09
99.35
98.96
1,800
Dec 3, 2025
99.78
99.82
99.78
99.82
99.43
1,000
Dec 2, 2025
98.62
98.80
98.51
98.80
98.41
3,400
Dec 1, 2025
98.43
99.17
98.43
98.98
98.59
1,700
Nov 28, 2025
98.58
98.94
98.58
98.94
98.55
200
Nov 26, 2025
97.91
99.12
97.91
98.81
98.42
3,100
Nov 25, 2025
96.32
97.75
96.32
97.49
97.11
2,000
Nov 24, 2025
93.90
95.00
93.90
94.44
94.07
1,800
Nov 21, 2025
93.96
94.09
93.45
93.52
93.15
2,500
Nov 20, 2025
91.57
91.57
90.81
90.81
90.45
2,400
Nov 19, 2025
93.10
93.10
92.46
92.46
92.10
400
Nov 18, 2025
93.07
93.07
92.67
92.67
92.31
600
Nov 17, 2025
93.56
93.57
92.25
92.56
92.20
22,600
Nov 14, 2025
94.20
94.31
94.20
94.31
93.94
700
Nov 13, 2025
95.09
95.09
95.09
95.09
94.72
400
Nov 12, 2025
97.70
97.70
97.23
97.23
96.85
500
Nov 11, 2025
97.39
97.59
96.98
97.42
97.04
1,000
Nov 10, 2025
97.25
97.47
97.25
97.47
97.09
1,900
Nov 7, 2025
94.39
96.66
94.39
96.23
95.85
4,100
Nov 6, 2025
95.09
95.09
93.51
93.85
93.48
5,700
Nov 5, 2025
96.14
97.68
94.94
96.59
96.21
12,300
Nov 4, 2025
95.92
96.53
95.92
96.14
95.76
4,800
Nov 3, 2025
98.56
98.56
97.15
97.89
97.50
181,600
Oct 31, 2025
97.84
98.73
97.73
98.65
98.26
2,500
