Invesco Dorsey Wright Bas... (PYZ)
NASDAQ: PYZ
· Real-Time Price · USD
101.08
-1.01 (-0.99%)
At close: Aug 18, 2025, 3:59 PM
101.02
-0.06%
After-hours: Aug 18, 2025, 04:04 PM EDT
PYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 102.19 | 102.19 | 101.49 | 101.49 | 101.49 | -0.59% | 400 |
| Aug 14, 2025 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | -1.01% | 133 |
| Aug 13, 2025 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | 1.84% | 139 |
| Aug 12, 2025 | 99.64 | 101.27 | 99.64 | 101.27 | 101.27 | 1.90% | 600 |
| Aug 11, 2025 | 99.35 | 99.61 | 99.02 | 99.38 | 99.38 | -0.12% | 704 |
| Aug 8, 2025 | 100.11 | 100.11 | 99.50 | 99.50 | 99.50 | 0.58% | 1,200 |
| Aug 7, 2025 | 99.14 | 99.14 | 98.93 | 98.93 | 98.93 | 1.37% | 1,438 |
| Aug 6, 2025 | 97.19 | 97.59 | 97.19 | 97.59 | 97.59 | -0.76% | 400 |
| Aug 5, 2025 | 96.76 | 98.34 | 96.76 | 98.34 | 98.34 | 1.92% | 700 |
| Aug 4, 2025 | 95.70 | 96.49 | 95.70 | 96.49 | 96.49 | 1.69% | 322 |
| Aug 1, 2025 | 94.14 | 95.14 | 94.14 | 94.89 | 94.89 | -0.63% | 1,032 |
| Jul 31, 2025 | 96.55 | 96.55 | 95.49 | 95.49 | 95.49 | -2.05% | 531 |
| Jul 30, 2025 | 98.84 | 98.92 | 97.49 | 97.49 | 97.49 | -1.74% | 900 |
| Jul 29, 2025 | 98.81 | 99.22 | 98.81 | 99.22 | 99.22 | -1.25% | 500 |
| Jul 28, 2025 | 100.58 | 100.58 | 100.18 | 100.48 | 100.48 | -0.88% | 1,811 |
| Jul 25, 2025 | 100.11 | 101.37 | 100.11 | 101.37 | 101.37 | 0.99% | 1,200 |
| Jul 24, 2025 | 101.07 | 101.07 | 100.38 | 100.38 | 100.38 | -1.20% | 442 |
| Jul 23, 2025 | 101.32 | 101.60 | 101.32 | 101.60 | 101.60 | 0.64% | 500 |
| Jul 22, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 1.08% | 200 |
| Jul 21, 2025 | 100.27 | 100.27 | 99.87 | 99.87 | 99.87 | -0.17% | 300 |