Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,211.65
+39.50(+0.48%)
Bitcoin USD
59,101.42
+897.93(+1.54%)
CMC Crypto 200
1,281.09
+4.11(+0.32%)

Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

33.65

+0.64

(+1.94%)

At close: 04:00PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	33.36	33.65	33.36	33.65	33.65	3,000
01 May 2024	32.99	33.21	32.95	33.01	33.01	3,200
30 Apr 2024	33.57	33.57	33.10	33.10	33.10	1,900
29 Apr 2024	33.58	33.63	33.58	33.63	33.63	400
26 Apr 2024	33.50	33.76	33.50	33.60	33.60	5,600
25 Apr 2024	33.15	33.44	33.15	33.44	33.44	1,900
24 Apr 2024	33.66	33.66	33.49	33.50	33.50	3,000
23 Apr 2024	33.23	33.71	33.23	33.71	33.71	3,200
22 Apr 2024	32.80	33.07	32.80	32.94	32.94	4,700
19 Apr 2024	32.94	32.94	32.68	32.70	32.70	2,600
18 Apr 2024	33.05	33.18	32.85	32.90	32.90	4,300
17 Apr 2024	32.92	32.94	32.87	32.94	32.94	3,300
16 Apr 2024	32.92	33.08	32.87	32.93	32.93	4,400
15 Apr 2024	33.53	33.53	33.31	33.31	33.31	1,100
12 Apr 2024	33.47	33.47	33.20	33.21	33.21	1,900
11 Apr 2024	33.79	33.98	33.62	33.91	33.91	5,100
10 Apr 2024	33.69	33.69	33.64	33.68	33.68	2,900
09 Apr 2024	34.08	34.10	34.03	34.10	34.10	1,500
08 Apr 2024	34.30	34.39	34.25	34.25	34.25	6,600
05 Apr 2024	33.93	34.13	33.93	34.05	34.05	4,500
04 Apr 2024	34.30	34.39	33.80	33.82	33.82	4,500
03 Apr 2024	33.97	34.33	33.97	34.22	34.22	2,000
02 Apr 2024	34.12	34.14	34.00	34.13	34.13	5,400
01 Apr 2024	34.39	34.52	34.28	34.37	34.37	1,600
28 Mar 2024	34.57	34.57	34.46	34.46	34.46	1,500
27 Mar 2024	34.51	34.68	34.45	34.68	34.68	3,200
26 Mar 2024	34.59	34.65	34.45	34.45	34.45	4,200
25 Mar 2024	34.38	34.58	34.38	34.52	34.52	5,100
22 Mar 2024	34.58	34.58	34.40	34.40	34.40	3,600
21 Mar 2024	34.63	34.73	34.58	34.63	34.63	2,800
20 Mar 2024	34.17	34.61	34.13	34.60	34.60	5,000
19 Mar 2024	33.94	34.16	33.91	34.16	34.16	1,700
18 Mar 2024	34.03	34.13	33.98	34.06	34.06	3,300
18 Mar 2024	0.088 Dividend
15 Mar 2024	34.09	34.18	33.97	34.05	33.96	4,700
14 Mar 2024	34.17	34.17	34.01	34.06	33.97	2,400
13 Mar 2024	34.33	34.33	34.22	34.22	34.13	2,900
12 Mar 2024	34.01	34.39	34.01	34.39	34.30	8,700
11 Mar 2024	33.88	33.97	33.81	33.97	33.88	4,700
08 Mar 2024	34.34	34.39	34.11	34.11	34.02	63,400
07 Mar 2024	34.19	34.53	34.19	34.46	34.37	17,100
06 Mar 2024	33.87	34.09	33.87	33.97	33.88	38,100
05 Mar 2024	33.76	33.76	33.59	33.62	33.53	4,100
04 Mar 2024	33.86	34.04	33.86	33.95	33.86	64,000
01 Mar 2024	33.73	33.97	33.73	33.85	33.76	44,300
29 Feb 2024	33.71	33.71	33.50	33.68	33.59	16,400
28 Feb 2024	33.47	33.76	33.47	33.59	33.50	12,700
27 Feb 2024	33.81	33.81	33.64	33.70	33.61	16,100
26 Feb 2024	33.80	33.91	33.73	33.78	33.69	18,900
23 Feb 2024	33.74	33.85	33.64	33.80	33.71	18,900
22 Feb 2024	33.62	33.69	33.57	33.69	33.60	5,400
21 Feb 2024	33.02	33.14	32.92	33.10	33.01	16,900
20 Feb 2024	33.03	33.15	33.02	33.10	33.01	59,300
16 Feb 2024	32.93	33.13	32.93	32.93	32.84	5,700
15 Feb 2024	32.76	33.02	32.73	33.02	32.93	13,200
14 Feb 2024	32.26	32.61	32.26	32.60	32.52	24,600
13 Feb 2024	32.07	32.15	31.85	31.89	31.81	13,600
12 Feb 2024	32.57	32.68	32.52	32.54	32.46	9,500
09 Feb 2024	32.37	32.68	32.37	32.65	32.57	18,300
08 Feb 2024	32.31	32.37	32.17	32.35	32.27	32,800
07 Feb 2024	32.32	32.44	32.32	32.42	32.34	8,600
06 Feb 2024	32.13	32.31	32.12	32.25	32.17	18,600
05 Feb 2024	32.07	32.11	31.97	31.97	31.89	6,800
02 Feb 2024	32.18	32.24	32.14	32.23	32.15	4,500
01 Feb 2024	32.27	32.56	32.23	32.56	32.48	38,600
31 Jan 2024	32.52	32.59	32.17	32.25	32.17	6,500
30 Jan 2024	32.29	32.43	32.29	32.43	32.35	6,900
29 Jan 2024	32.07	32.40	32.07	32.38	32.30	5,600
26 Jan 2024	32.14	32.18	32.08	32.17	32.09	7,200
25 Jan 2024	32.05	32.14	32.03	32.14	32.06	7,700
24 Jan 2024	32.11	32.13	31.93	31.93	31.85	4,600
23 Jan 2024	31.61	31.69	31.50	31.66	31.58	13,600
22 Jan 2024	31.88	31.88	31.76	31.84	31.76	11,500
19 Jan 2024	31.38	31.64	31.38	31.63	31.55	6,700
18 Jan 2024	31.36	31.59	31.36	31.56	31.48	2,600
17 Jan 2024	31.13	31.23	31.05	31.23	31.15	2,100
16 Jan 2024	31.27	31.42	31.26	31.28	31.20	14,400
12 Jan 2024	31.72	31.72	31.60	31.65	31.57	3,400
11 Jan 2024	31.53	31.55	31.27	31.55	31.47	12,800
10 Jan 2024	31.34	31.50	31.33	31.47	31.39	9,400
09 Jan 2024	31.17	31.32	31.17	31.27	31.19	19,900
08 Jan 2024	31.25	31.58	31.25	31.58	31.50	4,800
05 Jan 2024	31.12	31.25	31.07	31.16	31.08	8,400
04 Jan 2024	31.03	31.32	31.03	31.18	31.10	7,800
03 Jan 2024	30.97	31.20	30.86	31.11	31.03	26,100
02 Jan 2024	31.50	31.61	31.26	31.26	31.18	359,000
29 Dec 2023	31.86	31.86	31.70	31.76	31.68	3,400
28 Dec 2023	31.84	31.97	31.71	31.77	31.69	3,700
27 Dec 2023	31.80	31.88	31.80	31.84	31.76	2,800
26 Dec 2023	31.53	31.80	31.53	31.80	31.72	3,500
22 Dec 2023	31.61	31.61	31.45	31.58	31.50	4,300
21 Dec 2023	31.34	31.49	31.24	31.49	31.41	11,000
20 Dec 2023	31.29	31.41	30.93	30.93	30.85	16,400
19 Dec 2023	31.30	31.36	31.26	31.35	31.27	6,100
18 Dec 2023	31.17	31.17	30.97	31.03	30.95	9,800
18 Dec 2023	0.116 Dividend
15 Dec 2023	31.26	31.34	31.11	31.18	30.98	149,100
14 Dec 2023	31.25	31.39	31.21	31.33	31.13	18,200
13 Dec 2023	30.63	31.13	30.46	31.13	30.93	10,300
12 Dec 2023	30.52	30.63	30.48	30.63	30.44	7,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,211.65+39.50(+0.48%)

Bitcoin USD59,101.42+897.93(+1.54%)

CMC Crypto 2001,281.09+4.11(+0.32%)

Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,211.65
+39.50(+0.48%)

Bitcoin USD
59,101.42
+897.93(+1.54%)

CMC Crypto 200
1,281.09
+4.11(+0.32%)