Invesco Dorsey Wright Basic Materials Momentum ETF (PYZ)

PYZ
🏛️ Vereinigte Staaten →
105.81
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 105.81 105.81 105.81 105.81 0.0M
2025-09-25 105.16 105.16 105.16 105.16 0.0M
2025-09-24 105.18 105.18 105.18 105.18 0.0M
2025-09-23 106.79 106.79 106.79 106.79 0.0M
2025-09-22 106.88 106.88 106.88 106.88 0.0M
2025-09-19 106.18 106.48 106.08 106.48 0.0M
2025-09-18 105.80 106.10 105.58 106.10 0.0M
2025-09-17 106.03 106.44 104.68 104.68 0.0M
2025-09-16 105.37 105.37 105.31 105.31 0.0M
2025-09-15 106.46 106.46 106.38 106.38 0.0M
2025-09-12 104.83 104.95 104.83 104.95 0.0M
2025-09-11 105.64 105.64 105.64 105.64 0.0M
2025-09-10 103.64 103.98 103.64 103.98 0.0M
2025-09-09 104.56 104.56 103.15 103.35 0.0M
2025-09-08 104.22 104.57 104.22 104.57 0.0M
2025-09-05 103.55 103.68 103.55 103.68 0.0M
2025-09-04 102.65 102.65 102.65 102.65 0.0M
2025-09-03 102.78 102.78 102.27 102.27 0.0M
2025-09-02 103.15 103.15 103.14 103.14 0.0M
2025-08-29 103.82 103.82 103.82 103.82 0.0M
2025-08-28 103.72 104.05 103.72 104.05 0.0M
2025-08-27 103.75 103.75 103.65 103.70 0.0M
2025-08-26 103.64 103.64 103.27 103.27 0.0M
2025-08-25 102.87 102.87 102.87 102.87 0.0M
2025-08-22 100.78 102.94 100.78 102.74 0.0M
2025-08-21 99.47 100.19 99.47 100.19 0.0M
2025-08-20 99.97 99.97 99.71 99.71 0.0M
2025-08-19 99.84 99.90 99.77 99.90 0.0M
2025-08-18 101.08 101.08 101.08 101.08 0.0M
2025-08-15 102.19 102.19 101.49 101.49 0.0M
2025-08-14 102.09 102.09 102.09 102.09 0.0M
2025-08-13 103.13 103.13 103.13 103.13 0.0M
2025-08-12 99.64 101.27 99.64 101.27 0.0M
2025-08-11 99.35 99.61 99.02 99.38 0.0M
2025-08-08 100.11 100.11 99.50 99.50 0.0M
2025-08-07 99.14 99.14 98.93 98.93 0.0M
2025-08-06 97.19 97.59 97.19 97.59 0.0M
2025-08-05 96.76 98.34 96.76 98.34 0.0M
2025-08-04 95.70 96.49 95.70 96.49 0.0M
2025-08-01 94.14 95.14 94.14 94.89 0.0M
2025-07-31 96.55 96.55 95.50 95.50 0.0M
2025-07-30 98.84 98.92 97.49 97.49 0.0M
2025-07-29 98.81 99.22 98.81 99.22 0.0M
2025-07-28 100.58 100.58 100.18 100.48 0.0M
2025-07-25 100.11 101.37 100.11 101.37 0.0M
2025-07-24 101.07 101.07 100.38 100.38 0.0M
2025-07-23 101.32 101.60 101.32 101.60 0.0M
2025-07-22 100.95 100.95 100.95 100.95 0.0M
2025-07-21 100.27 100.27 99.87 99.87 0.0M
2025-07-18 100.04 100.04 100.04 100.04 0.0M
2025-07-17 99.80 99.84 99.72 99.84 0.0M
2025-07-16 97.28 98.33 97.28 98.33 0.0M
2025-07-15 99.04 99.04 97.84 97.84 0.0M
2025-07-14 98.45 98.45 98.45 98.45 0.0M
2025-07-11 98.36 98.36 97.97 98.22 0.0M
2025-07-10 98.05 98.46 98.05 98.46 0.0M
2025-07-09 95.89 95.89 94.98 95.60 0.0M
2025-07-08 95.55 95.55 95.40 95.40 0.0M
2025-07-07 94.89 95.35 94.89 95.33 0.0M
2025-07-03 96.12 96.25 96.12 96.25 0.0M
2025-07-02 95.56 95.90 95.56 95.82 0.0M
2025-07-01 92.99 94.15 92.99 94.15 0.0M
2025-06-30 92.89 92.89 92.89 92.89 0.0M
2025-06-27 93.01 93.01 92.52 92.80 0.0M
2025-06-26 92.94 93.16 92.94 93.16 0.0M
2025-06-25 92.42 92.42 91.82 91.82 0.0M
2025-06-24 92.41 92.41 92.25 92.25 0.0M
2025-06-23 92.11 92.14 92.11 92.14 0.0M
2025-06-20 91.39 91.39 91.25 91.25 0.0M
2025-06-18 92.04 92.19 91.71 91.71 0.0M
2025-06-17 92.15 92.15 91.82 91.89 0.0M
2025-06-16 91.85 92.43 91.85 92.37 0.0M
2025-06-13 91.70 91.70 91.34 91.34 0.0M
2025-06-12 91.98 91.98 91.89 91.89 0.0M
2025-06-11 91.53 91.53 91.53 91.53 0.0M
2025-06-10 92.92 92.92 92.32 92.32 0.0M
2025-06-09 92.70 92.70 92.70 92.70 0.0M
2025-06-06 91.70 91.70 91.70 91.70 0.0M
2025-06-05 91.76 91.76 91.37 91.37 0.0M
2025-06-04 91.01 91.26 91.01 91.20 0.0M
2025-06-03 90.43 90.84 90.43 90.84 0.0M
2025-06-02 89.20 89.27 89.20 89.22 0.0M
2025-05-30 87.74 87.88 87.74 87.88 0.0M
2025-05-29 88.01 88.14 88.01 88.14 0.0M
2025-05-28 89.06 89.06 88.35 88.35 0.0M
2025-05-27 88.79 89.23 88.79 89.23 0.0M
2025-05-23 87.11 87.28 86.96 87.28 0.0M
2025-05-22 87.27 87.32 86.95 86.95 0.0M
2025-05-21 88.34 88.34 87.25 87.25 0.0M
2025-05-20 88.40 88.78 88.30 88.78 0.0M
2025-05-19 87.22 88.44 87.22 88.41 0.0M
2025-05-16 88.17 88.22 88.17 88.22 0.0M
2025-05-15 87.56 87.56 87.46 87.46 0.0M
2025-05-14 87.01 87.02 87.01 87.02 0.0M
2025-05-13 87.29 87.65 87.29 87.65 0.0M
2025-05-12 87.93 87.93 87.30 87.40 0.0M
2025-05-09 84.59 85.31 84.59 85.31 0.0M
2025-05-08 85.56 85.56 85.00 85.00 0.0M
2025-05-07 83.91 84.15 83.68 83.68 0.0M
2025-05-06 83.78 84.09 83.72 84.09 0.0M
2025-05-05 84.15 84.15 83.78 83.80 0.0M
2025-05-02 83.41 84.34 83.41 84.11 0.0M
2025-05-01 82.08 83.34 82.08 82.84 0.0M
2025-04-30 81.19 82.75 81.02 82.75 0.0M
2025-04-29 82.32 82.93 82.32 82.93 0.0M
2025-04-28 82.99 82.99 82.17 82.82 0.0M
2025-04-25 82.31 82.48 81.94 82.48 0.0M
2025-04-24 81.14 83.23 81.14 83.23 0.0M
2025-04-23 82.10 82.85 80.80 80.96 0.0M
2025-04-22 79.09 80.00 79.09 80.00 0.0M
2025-04-21 78.80 78.80 78.14 78.26 0.0M
2025-04-17 79.94 79.94 79.67 79.67 0.0M
2025-04-16 79.78 80.20 79.26 79.40 0.0M
2025-04-15 80.36 80.36 79.51 79.56 0.0M
2025-04-14 79.73 80.22 79.30 80.18 0.0M
2025-04-11 77.38 78.99 76.64 78.87 0.0M
2025-04-10 77.17 77.61 75.11 76.77 0.0M
2025-04-09 72.61 79.63 72.27 79.29 0.1M
2025-04-08 77.11 77.11 71.72 72.53 0.0M
2025-04-07 73.20 78.14 71.96 74.94 0.1M
2025-04-04 78.06 78.06 74.47 75.66 0.0M
2025-04-03 82.19 82.81 80.85 80.92 0.0M
2025-04-02 84.55 85.93 84.13 85.93 0.0M
2025-04-01 84.28 85.00 84.03 84.88 0.0M
2025-03-31 83.36 84.77 83.36 84.77 0.0M
2025-03-28 86.04 86.04 84.71 84.71 0.0M
2025-03-27 86.17 86.60 86.17 86.60 0.0M
2025-03-26 86.93 87.00 86.58 87.00 0.0M
2025-03-25 87.60 87.60 87.04 87.04 0.0M
2025-03-24 86.80 87.04 86.43 87.04 0.0M
2025-03-21 85.99 85.99 84.94 85.67 0.0M
2025-03-20 87.85 87.85 86.97 86.97 0.0M
2025-03-19 87.23 87.86 86.85 87.86 0.0M
2025-03-18 87.39 87.43 86.87 87.31 0.0M
2025-03-17 87.02 87.65 86.87 87.49 0.0M
2025-03-14 85.57 86.53 85.47 86.53 0.0M
2025-03-13 85.62 85.62 84.49 84.63 0.0M
2025-03-12 85.95 86.12 85.10 85.10 0.0M
2025-03-11 85.05 86.29 84.63 85.31 0.0M
2025-03-10 85.86 86.24 84.14 84.66 0.0M
2025-03-07 87.30 87.45 86.38 87.15 0.0M
2025-03-06 87.73 87.73 86.64 87.10 0.0M
2025-03-05 86.66 88.20 86.66 88.20 0.0M
2025-03-04 85.39 87.15 84.88 85.88 0.0M
2025-03-03 89.76 89.76 86.85 87.19 0.0M
2025-02-28 88.04 89.56 88.04 89.56 0.0M
2025-02-27 89.41 89.41 88.50 88.59 0.0M
2025-02-26 90.00 90.16 89.20 89.20 0.0M
2025-02-25 89.77 89.77 88.70 89.41 0.0M
2025-02-24 89.50 89.50 89.17 89.17 0.0M
2025-02-21 91.93 91.93 88.83 88.89 0.0M
2025-02-20 91.94 91.94 91.50 91.71 0.0M
2025-02-19 92.07 92.07 91.96 92.01 0.0M
2025-02-18 91.71 93.15 91.31 93.15 0.0M
2025-02-14 91.77 91.91 91.41 91.41 0.0M
2025-02-13 91.86 91.92 91.85 91.92 0.0M
2025-02-12 90.57 91.37 90.57 90.78 0.0M
2025-02-11 91.69 91.78 91.69 91.73 0.0M
2025-02-10 91.69 91.71 91.61 91.71 0.0M
2025-02-07 91.57 91.57 90.20 90.34 0.0M
2025-02-06 91.44 91.44 91.16 91.16 0.0M
2025-02-05 91.80 91.87 91.34 91.43 0.0M
2025-02-04 90.72 91.59 90.72 91.59 0.0M
2025-02-03 90.23 90.86 90.06 90.41 0.0M
2025-01-31 91.95 91.95 91.02 91.08 0.0M
2025-01-30 91.69 91.70 90.90 91.45 0.0M
2025-01-29 91.67 91.73 91.33 91.56 0.0M
2025-01-28 91.08 91.19 90.86 91.19 0.0M
2025-01-27 90.85 90.85 90.59 90.75 0.0M
2025-01-24 92.86 92.86 91.92 92.19 0.0M
2025-01-23 92.64 92.89 92.53 92.89 0.0M
2025-01-22 92.85 92.97 92.29 92.38 0.0M
2025-01-21 92.74 93.41 92.74 93.06 0.0M
2025-01-17 92.19 92.85 92.19 92.23 0.0M
2025-01-16 91.34 91.67 91.11 91.67 0.0M
2025-01-15 91.03 91.29 90.66 91.15 0.0M
2025-01-14 89.68 89.92 89.11 89.88 0.0M
2025-01-13 85.99 88.73 85.99 88.73 0.0M
2025-01-10 86.92 86.92 86.75 86.89 0.0M
2025-01-08 87.12 87.42 87.12 87.42 0.0M
2025-01-07 87.88 87.88 87.59 87.59 0.0M
2025-01-06 88.68 88.82 88.11 88.11 0.0M
2025-01-03 86.63 87.07 86.42 86.98 0.0M
2025-01-02 87.17 87.68 86.51 86.51 0.0M