NasdaqGM - Delayed Quote
USD
Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)
113.10
+0.87
(+0.77%)
At close: November 2 at 4:00:00 PM EST
Trade PYZ 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
Nov 2, 2026
114.23
114.23
113.10
113.10
113.10
700
Oct 30, 2026
112.23
112.23
112.21
112.21
112.21
500
Oct 29, 2026
114.26
114.26
114.08
114.23
114.23
900
Oct 28, 2026
113.12
113.90
112.70
113.90
113.90
1,000
Oct 27, 2026
112.47
113.54
112.33
113.54
113.54
500
Oct 26, 2026
111.79
111.79
111.37
111.37
111.37
800
Oct 23, 2026
109.74
110.81
109.74
110.81
110.81
1,000
Oct 22, 2026
113.42
113.42
111.12
111.18
111.18
2,400
Oct 21, 2026
115.45
115.45
114.63
115.10
115.10
1,000
Oct 20, 2026
114.26
114.76
114.26
114.76
114.76
300
Oct 19, 2026
114.79
114.79
114.73
114.73
114.73
500
Oct 16, 2026
115.22
115.22
114.32
114.32
114.32
300
Oct 15, 2026
113.86
114.53
113.86
114.53
114.53
500
Oct 14, 2026
114.47
114.47
112.66
113.52
113.52
1,700
Oct 13, 2026
115.07
115.16
113.88
115.16
115.16
1,200
Oct 12, 2026
114.99
114.99
114.59
114.59
114.59
300
Oct 9, 2026
115.60
115.91
115.13
115.19
115.19
1,000
Oct 8, 2026
114.50
114.63
114.50
114.63
114.63
1,800
Oct 7, 2026
115.33
115.33
114.53
114.53
114.53
1,200
Oct 6, 2026
117.09
117.09
116.83
116.83
116.83
500
Oct 5, 2026
116.21
117.20
116.05
116.48
116.48
3,400
Oct 2, 2026
114.80
114.93
114.80
114.93
114.93
800
Oct 1, 2026
111.48
113.34
111.41
113.34
113.34
7,200
Sep 30, 2026
113.10
113.10
113.10
113.10
113.10
100
Sep 29, 2026
112.99
113.53
112.99
113.53
113.53
300
Sep 28, 2026
114.01
114.01
114.01
114.01
114.01
700
Sep 25, 2026
116.14
116.14
115.53
116.10
116.10
900
Sep 24, 2026
115.65
115.85
115.51
115.82
115.82
4,300
Sep 23, 2026
116.72
117.31
116.72
116.83
116.83
1,400
Sep 22, 2026
117.07
118.06
117.07
118.06
118.06
1,000
Sep 21, 2026
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
116.98
116.98
116.67
116.67
116.67
1,000
Sep 18, 2026
117.11
117.55
117.02
117.55
117.40
1,000
Sep 17, 2026
118.97
119.23
118.69
119.01
118.86
1,600
Sep 16, 2026
119.23
119.23
117.93
117.93
117.78
500
Sep 15, 2026
118.06
118.06
118.06
118.06
117.91
200
Sep 14, 2026
118.46
118.46
117.67
117.67
117.52
3,800
Sep 11, 2026
121.40
121.65
121.09
121.09
120.93
700
Sep 10, 2026
121.93
122.50
121.09
121.14
120.98
6,000
Sep 9, 2026
124.48
124.48
124.16
124.16
124.00
400
Sep 8, 2026
125.86
125.92
124.94
124.94
124.78
1,500
Sep 4, 2026
125.01
125.37
124.63
125.16
125.00
32,700
Sep 3, 2026
125.08
125.38
125.01
125.12
124.96
1,100
Sep 2, 2026
125.33
125.33
125.33
125.33
125.17
100
Sep 1, 2026
122.26
123.30
122.26
122.87
122.71
1,600
Aug 31, 2026
123.77
123.77
123.77
123.77
123.61
300
Aug 28, 2026
124.36
124.36
124.36
124.36
124.20
400
Aug 27, 2026
124.45
125.73
124.45
125.73
125.57
500
Aug 26, 2026
124.83
124.83
124.82
124.82
124.66
900
Aug 25, 2026
123.45
124.83
123.45
124.83
124.67
1,100
Aug 24, 2026
124.16
124.16
123.49
123.82
123.66
600
Aug 21, 2026
124.50
124.94
124.50
124.91
124.75
1,000
Aug 20, 2026
122.70
122.70
122.70
122.70
122.54
100
Aug 19, 2026
126.91
126.91
124.14
124.14
123.98
900
Aug 18, 2026
125.63
125.63
124.95
124.96
124.80
1,500
Aug 17, 2026
127.99
128.23
127.99
128.23
128.07
400
Aug 14, 2026
127.77
127.83
127.77
127.83
127.67
300
Aug 13, 2026
127.26
127.26
126.42
126.42
126.26
600
Aug 12, 2026
127.76
128.10
127.37
127.37
127.21
1,100
Aug 11, 2026
128.38
128.38
128.20
128.20
128.04
600
Aug 10, 2026
128.08
128.48
127.91
128.12
127.96
1,700
Aug 7, 2026
127.13
127.79
127.01
127.56
127.40
1,100
Aug 6, 2026
126.26
127.10
125.24
125.24
125.08
2,300
Aug 5, 2026
125.77
126.11
125.14
125.70
125.54
2,000
Aug 4, 2026
121.22
123.65
121.22
123.65
123.49
1,000
Aug 3, 2026
118.30
119.68
117.78
119.68
119.53
3,100
Jul 31, 2026
119.20
119.20
117.13
118.28
118.13
1,700
Jul 30, 2026
118.01
119.32
117.95
119.32
119.17
1,600
Jul 29, 2026
117.20
119.21
116.65
117.53
117.38
2,500
Jul 28, 2026
120.19
120.48
119.70
120.35
120.20
1,600
Jul 27, 2026
122.45
122.45
120.43
120.79
120.63
1,500
Jul 24, 2026
121.73
121.73
121.73
121.73
121.57
300
Jul 23, 2026
121.03
122.06
121.03
122.00
121.84
800
Jul 22, 2026
122.07
122.07
121.56
121.59
121.43
2,800
Jul 21, 2026
119.03
120.66
118.54
120.46
120.31
500
Jul 20, 2026
117.90
117.90
117.46
117.55
117.40
2,200
Jul 17, 2026
118.44
118.92
118.21
118.21
118.06
18,900
Jul 16, 2026
119.65
119.65
118.39
118.39
118.24
400
Jul 15, 2026
119.27
120.54
119.27
120.54
120.39
600
Jul 14, 2026
121.64
121.64
120.55
120.88
120.72
1,600
Jul 13, 2026
120.31
120.31
119.38
119.38
119.23
500
Jul 10, 2026
120.34
120.34
120.23
120.23
120.08
400
Jul 9, 2026
120.40
120.68
120.05
120.05
119.90
2,500
Jul 8, 2026
119.74
119.76
119.74
119.76
119.61
600
Jul 7, 2026
123.05
123.05
120.60
120.60
120.45
600
Jul 6, 2026
123.40
123.43
122.98
123.43
123.27
2,300
Jul 2, 2026
124.90
124.90
121.69
122.94
122.78
1,500
Jul 1, 2026
125.03
125.40
123.47
123.47
123.31
800
Jun 30, 2026
125.61
125.84
125.61
125.84
125.68
1,700
Jun 29, 2026
126.23
126.23
124.25
124.70
124.54
1,500
Jun 26, 2026
126.14
126.28
125.10
126.25
126.09
1,200
Jun 25, 2026
126.93
127.26
126.81
127.26
127.10
1,700
Jun 24, 2026
126.29
126.30
125.34
125.34
125.18
3,600
Jun 23, 2026
127.72
127.72
126.17
126.17
126.01
900
Jun 22, 2026
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
129.68
130.02
129.57
129.80
129.63
1,500
Jun 18, 2026
130.22
130.22
129.67
130.17
129.86
5,200
Jun 17, 2026
132.67
133.40
130.49
130.49
130.18
1,000
Jun 16, 2026
131.33
131.33
130.92
130.94
130.63
800
Jun 15, 2026
132.10
132.35
132.09
132.14
131.83
1,600
Jun 12, 2026
131.01
132.23
130.92
131.92
131.61
1,600
Jun 11, 2026
127.25
130.17
127.25
130.17
129.86
900
Jun 10, 2026
125.72
125.72
124.60
124.60
124.30
700
Jun 9, 2026
123.85
127.00
123.85
127.00
126.70
1,000
Jun 8, 2026
126.43
126.51
126.06
126.06
125.76
2,000
Jun 5, 2026
126.54
126.54
125.03
125.50
125.20
700
Jun 4, 2026
131.65
131.65
131.28
131.28
130.97
500
Jun 3, 2026
132.29
132.30
131.99
131.99
131.68
600
Jun 2, 2026
134.10
134.10
133.52
133.52
133.20
2,400
Jun 1, 2026
131.27
131.27
131.27
131.27
130.96
300
May 29, 2026
130.90
130.90
130.26
130.74
130.43
1,300
May 28, 2026
129.40
131.19
128.53
131.04
130.73
1,100
May 27, 2026
129.37
129.92
129.35
129.71
129.40
900
May 26, 2026
128.74
129.99
128.74
129.99
129.68
2,200
May 22, 2026
126.21
127.14
125.90
126.54
126.24
1,700
May 21, 2026
124.03
124.89
123.43
124.89
124.59
1,800
May 20, 2026
122.48
124.00
122.48
123.99
123.70
600
May 19, 2026
123.06
123.06
121.18
121.58
121.29
1,700
May 18, 2026
124.92
124.92
123.57
123.82
123.53
2,500
May 15, 2026
127.32
127.32
125.60
125.67
125.37
4,600
May 14, 2026
131.86
131.86
130.10
130.10
129.79
4,200
May 13, 2026
131.54
132.63
130.79
132.19
131.88
4,100
May 12, 2026
128.75
131.56
128.75
131.56
131.25
900
May 11, 2026
130.91
132.15
130.91
131.55
131.24
3,400
May 8, 2026
128.60
128.60
128.10
128.21
127.91
2,100
May 7, 2026
131.98
131.98
127.36
127.36
127.06
4,400
May 6, 2026
130.71
130.71
129.66
130.52
130.21
2,200
May 5, 2026
128.36
130.39
128.36
129.91
129.60
6,600
May 4, 2026
128.05
128.45
126.52
127.19
126.89
216,700
May 1, 2026
128.33
128.33
128.33
128.33
128.03
400
Apr 30, 2026
125.37
128.49
125.37
128.49
128.18
1,200
Apr 29, 2026
127.03
127.03
124.89
124.89
124.59
3,200
Apr 28, 2026
127.40
127.40
126.19
126.20
125.90
1,300
Apr 27, 2026
128.13
128.82
128.13
128.82
128.51
800
Apr 24, 2026
127.72
128.23
127.72
128.23
127.93
600
Apr 23, 2026
127.33
127.33
126.72
126.93
126.63
1,400
Apr 22, 2026
127.44
128.19
127.42
128.19
127.89
2,900
Apr 21, 2026
128.81
128.81
126.65
126.85
126.55
3,100
Apr 20, 2026
126.82
127.52
126.76
127.52
127.22
1,600
Apr 17, 2026
125.09
126.59
125.09
126.18
125.88
1,800
Apr 16, 2026
126.16
126.55
125.22
126.40
126.10
4,400
Apr 15, 2026
126.16
126.16
124.83
124.83
124.53
4,000
Apr 14, 2026
126.89
126.89
126.37
126.37
126.07
1,400
Apr 13, 2026
125.81
127.13
125.64
127.13
126.83
1,900
Apr 10, 2026
125.65
125.65
125.55
125.63
125.33
2,400
Apr 9, 2026
124.59
124.77
124.59
124.77
124.47
1,300
Apr 8, 2026
123.90
124.90
123.90
124.90
124.60
1,300
Apr 7, 2026
121.71
121.71
121.71
121.71
121.42
700
Apr 6, 2026
120.99
121.12
120.99
121.12
120.83
1,800
Apr 2, 2026
120.89
121.58
120.89
121.58
121.29
1,200
Apr 1, 2026
120.69
122.52
120.69
121.90
121.61
2,500
Mar 31, 2026
117.52
119.89
117.52
119.83
119.55
8,400
Mar 30, 2026
116.52
116.54
114.39
114.39
114.12
2,700
Mar 27, 2026
114.81
116.21
114.81
115.02
114.75
11,300
Mar 26, 2026
116.05
116.27
114.72
114.96
114.69
1,500
Mar 25, 2026
117.88
117.88
117.04
117.54
117.26
2,300
Mar 24, 2026
111.09
115.58
111.09
115.55
115.28
2,000
Mar 23, 2026
0.119
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
113.10
113.25
112.48
112.51
112.24
1,800
Mar 20, 2026
111.52
111.52
109.55
109.55
109.17
1,200
Mar 19, 2026
113.35
113.35
113.34
113.34
112.95
1,100
Mar 18, 2026
118.11
118.61
116.86
116.86
116.46
3,700
Mar 17, 2026
119.90
119.92
119.70
119.77
119.36
1,600
Mar 16, 2026
118.63
118.95
117.65
118.95
118.54
1,600
Mar 13, 2026
118.07
118.07
117.24
117.28
116.87
2,000
Mar 12, 2026
122.17
122.17
120.17
120.39
119.97
2,500
Mar 11, 2026
122.90
123.79
122.21
123.72
123.29
2,600
Mar 10, 2026
123.56
124.25
123.56
123.86
123.43
2,100
Mar 9, 2026
116.96
122.92
116.88
122.92
122.49
5,500
Mar 6, 2026
121.44
121.61
120.71
121.12
120.70
10,400
Mar 5, 2026
127.47
127.47
124.07
124.07
123.64
3,000
Mar 4, 2026
128.48
129.80
128.02
128.33
127.89
2,900
Mar 3, 2026
126.21
128.25
124.52
127.86
127.42
5,900
Mar 2, 2026
130.40
133.19
130.21
133.19
132.73
20,600
Feb 27, 2026
130.72
132.14
130.72
132.14
131.68
1,000
Feb 26, 2026
130.54
131.60
128.61
131.60
131.14
4,200
Feb 25, 2026
131.65
131.65
131.02
131.02
130.57
700
Feb 24, 2026
130.14
131.76
130.14
131.24
130.79
3,400
Feb 23, 2026
128.14
129.37
128.14
129.22
128.77
4,600
Feb 20, 2026
128.53
129.31
127.72
129.27
128.82
22,700
Feb 19, 2026
128.00
128.84
127.52
128.84
128.39
1,300
Feb 18, 2026
129.41
130.68
128.83
128.83
128.38
3,600
Feb 17, 2026
126.97
127.29
124.62
127.02
126.58
2,300
Feb 13, 2026
126.54
128.82
126.44
128.40
127.96
5,000
Feb 12, 2026
132.10
132.11
126.90
126.90
126.46
2,000
Feb 11, 2026
132.36
132.36
129.88
132.35
131.89
6,700
Feb 10, 2026
130.02
131.13
129.93
130.43
129.98
15,200
Feb 9, 2026
127.89
130.60
127.88
130.45
130.00
16,000
Feb 6, 2026
126.88
128.13
126.81
128.07
127.63
4,600
Feb 5, 2026
124.05
124.05
122.59
122.68
122.26
1,600
Feb 4, 2026
128.54
128.79
125.23
127.13
126.69
7,100
Feb 3, 2026
126.00
127.76
125.15
127.05
126.61
4,400
Feb 2, 2026
120.62
121.85
120.62
121.85
121.43
6,100
Jan 30, 2026
122.78
122.78
120.00
121.04
120.62
4,700
Jan 29, 2026
126.70
127.43
124.75
127.43
126.99
2,900
Jan 28, 2026
130.30
130.30
128.24
128.91
128.46
3,200
Jan 27, 2026
127.88
129.33
127.72
129.33
128.88
4,000
Jan 26, 2026
133.75
133.75
128.80
128.80
128.35
5,100
Jan 23, 2026
130.71
131.17
130.20
131.17
130.72
1,900
Jan 22, 2026
130.21
132.09
130.21
130.83
130.38
7,000
Jan 21, 2026
128.31
128.35
127.68
128.33
127.89
4,500
Jan 20, 2026
125.83
126.33
125.22
126.01
125.57
9,500
Jan 16, 2026
125.85
125.85
124.96
125.58
125.15
1,800
Jan 15, 2026
125.20
126.60
125.20
126.18
125.74
1,100
Jan 14, 2026
124.30
124.88
124.30
124.81
124.38
1,000
Jan 13, 2026
124.27
124.27
123.03
123.09
122.66
2,400
Jan 12, 2026
122.34
123.18
122.29
123.18
122.75
1,400
Jan 9, 2026
120.28
120.88
120.16
120.88
120.46
2,200
Jan 8, 2026
117.45
118.20
117.29
118.20
117.79
1,900
Jan 7, 2026
116.54
117.90
116.45
117.67
117.26
3,700
Jan 6, 2026
117.18
119.08
117.18
119.03
118.62
11,800
Jan 5, 2026
115.72
116.09
115.63
115.63
115.23
41,200
Jan 2, 2026
111.13
112.81
111.13
112.81
112.42
1,400
Dec 31, 2025
110.74
110.74
110.00
110.16
109.78
1,400
Dec 30, 2025
111.98
111.98
111.21
111.21
110.83
900
Dec 29, 2025
111.56
112.34
111.56
111.90
111.51
1,200
Dec 26, 2025
114.67
114.67
114.17
114.17
113.78
600
Dec 24, 2025
113.11
113.94
113.11
113.94
113.55
1,200
Dec 23, 2025
113.86
113.91
113.86
113.91
113.52
1,100
Dec 22, 2025
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
113.66
114.11
113.47
113.62
113.23
3,700
Dec 19, 2025
112.29
112.39
112.03
112.03
111.49
1,100
Dec 18, 2025
111.04
111.20
110.20
110.40
109.87
2,700
Dec 17, 2025
110.58
111.20
109.44
109.51
108.98
3,300
Dec 16, 2025
109.50
109.53
109.14
109.53
109.00
1,500
Dec 15, 2025
111.04
111.04
109.91
109.91
109.38
1,500
Dec 12, 2025
113.52
113.52
110.96
110.96
110.42
2,300
Dec 11, 2025
108.13
112.96
108.13
112.72
112.17
4,200
Dec 10, 2025
106.88
108.62
106.88
108.38
107.86
3,100
Dec 9, 2025
107.36
107.36
106.97
106.97
106.45
700
Dec 8, 2025
107.80
107.80
105.79
105.79
105.28
2,600
Dec 5, 2025
108.08
108.29
107.31
107.31
106.79
3,400
Dec 4, 2025
107.05
108.03
107.03
107.69
107.17
2,200
Dec 3, 2025
106.24
107.14
106.24
106.96
106.44
2,100
Dec 2, 2025
105.67
106.26
105.64
105.93
105.42
1,700
Dec 1, 2025
107.33
107.33
105.99
105.99
105.48
4,300
Nov 28, 2025
106.56
107.15
106.56
107.15
106.63
800
Nov 26, 2025
104.42
106.09
104.42
105.53
105.02
8,500
Nov 25, 2025
101.78
103.87
101.78
103.78
103.28
1,700
Nov 24, 2025
100.01
101.70
100.01
101.70
101.21
1,200
Nov 21, 2025
97.84
99.46
97.09
99.28
98.80
1,900
Nov 20, 2025
102.23
102.23
97.42
97.42
96.95
1,900
Nov 19, 2025
101.28
101.42
100.96
101.26
100.77
2,400
Nov 18, 2025
100.73
101.05
99.46
100.61
100.12
1,700
Nov 17, 2025
101.88
102.37
100.40
100.40
99.91
2,600
Nov 14, 2025
101.98
102.85
101.98
102.50
102.00
2,300
Nov 13, 2025
105.36
105.36
103.13
103.13
102.63
1,600
Nov 12, 2025
104.40
105.83
104.40
105.28
104.77
2,400
Nov 11, 2025
104.03
104.03
103.41
103.63
103.13
800
Nov 10, 2025
104.43
104.79
103.12
104.14
103.64
4,700
Nov 7, 2025
99.10
102.15
99.10
102.15
101.66
3,200
Nov 6, 2025
101.40
101.40
99.07
99.07
98.59
2,900
Nov 5, 2025
99.80
100.45
99.47
100.27
99.79
13,800
Nov 4, 2025
100.35
100.45
99.08
99.10
98.62
2,400
Nov 3, 2025
103.67
103.67
101.94
102.10
101.61
176,600
