MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PIZ — Invesco Exchange-Traded Fund Trust II Invesco Dorsey Wright Developed Markets Momentum ETF
NasdaqInvesco Exchange-Traded Fund Trust II Invesco Dorsey Wright Developed Markets Momentum ETF
$52.59
+0.13(+0.25%)
- O
- 52.77
- H
- 53.04
- L
- 52.57
- V
- 84.07K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$52.59
Period Return+28.83%
Period High$59.47
Period Low$40.28
Avg Daily Volume71.5K
Total Trading Days365
PIZ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $52.77 | $53.04 | $52.57 | $52.59 | +$0.13 | +0.25% | 84,074 | $52.82 | $52.57 $53.04 |
| Oct 5, 2026 | $52.16 | $52.59 | $52.16 | $52.46 | +$0.27 | +0.52% | 30,360 | $52.40 | $52.16 $52.59 |
| Oct 2, 2026 | $51.96 | $52.42 | $51.78 | $52.19 | +$0.27 | +0.52% | 40,832 | $52.14 | $51.78 $52.42 |
| Oct 1, 2026 | $52.61 | $52.61 | $51.55 | $51.92 | $-1.12 | -2.11% | 42,777 | $51.92 | $51.55 $52.61 |
| Sep 30, 2026 | $53.38 | $53.52 | $52.97 | $53.04 | $-0.41 | -0.76% | 27,849 | $53.21 | $52.97 $53.52 |
| Sep 29, 2026 | $53.58 | $53.58 | $53.02 | $53.45 | $-0.06 | -0.12% | 23,367 | $53.32 | $53.02 $53.58 |
| Sep 28, 2026 | $53.48 | $53.76 | $53.21 | $53.51 | $-0.35 | -0.65% | 20,339 | $53.53 | $53.21 $53.76 |
| Sep 25, 2026 | $53.64 | $54.04 | $53.31 | $53.86 | +$0.60 | +1.13% | 18,206 | $53.67 | $53.31 $54.04 |
| Sep 24, 2026 | $53.02 | $53.34 | $52.58 | $53.26 | +$0.04 | +0.08% | 46,664 | $53.02 | $52.58 $53.34 |
| Sep 23, 2026 | $53.53 | $53.59 | $52.93 | $53.22 | $-0.99 | -1.83% | 29,406 | $53.30 | $52.93 $53.59 |
| Sep 22, 2026 | $53.77 | $54.38 | $53.70 | $54.21 | +$0.29 | +0.54% | 28,325 | $53.94 | $53.70 $54.38 |
| Sep 21, 2026 | $53.77 | $54.00 | $53.46 | $53.92 | +$0.93 | +1.76% | 29,268 | $53.81 | $53.46 $54.00 |
| Sep 18, 2026 | $52.73 | $53.05 | $52.57 | $52.99 | $-0.16 | -0.31% | 24,034 | $52.78 | $52.57 $53.05 |
| Sep 17, 2026 | $53.17 | $53.49 | $53.02 | $53.15 | +$0.42 | +0.80% | 14,651 | $53.14 | $53.02 $53.49 |
| Sep 16, 2026 | $52.92 | $53.39 | $52.44 | $52.73 | +$0.10 | +0.19% | 23,989 | $53.03 | $52.44 $53.39 |
| Sep 15, 2026 | $52.94 | $52.94 | $52.43 | $52.63 | $-0.31 | -0.59% | 99,797 | $52.66 | $52.43 $52.94 |
| Sep 14, 2026 | $52.83 | $53.29 | $52.47 | $52.94 | $-1.06 | -1.96% | 32,533 | $53.02 | $52.47 $53.29 |
| Sep 11, 2026 | $54.13 | $54.16 | $53.87 | $54.00 | +$0.60 | +1.11% | 14,746 | $54.05 | $53.87 $54.16 |
| Sep 10, 2026 | $53.41 | $53.74 | $53.27 | $53.41 | $-0.60 | -1.11% | 43,436 | $53.59 | $53.27 $53.74 |
| Sep 9, 2026 | $54.10 | $54.41 | $53.86 | $54.01 | $-0.44 | -0.81% | 29,700 | $54.10 | $53.86 $54.41 |
| Sep 8, 2026 | $54.51 | $54.70 | $54.37 | $54.45 | +$0.22 | +0.40% | 50,795 | $54.64 | $54.37 $54.70 |
| Sep 4, 2026 | $53.88 | $54.46 | $53.88 | $54.23 | +$0.38 | +0.71% | 212,729 | $54.19 | $53.88 $54.46 |
| Sep 3, 2026 | $53.47 | $54.08 | $53.31 | $53.85 | +$0.74 | +1.39% | 33,118 | $53.74 | $53.31 $54.08 |
| Sep 2, 2026 | $52.93 | $53.27 | $52.89 | $53.11 | +$0.39 | +0.74% | 44,678 | $53.07 | $52.89 $53.27 |
| Sep 1, 2026 | $53.06 | $53.26 | $52.47 | $52.72 | $-0.89 | -1.66% | 348,740 | $52.84 | $52.47 $53.26 |
| Aug 31, 2026 | $54.00 | $54.00 | $53.31 | $53.61 | $-0.19 | -0.35% | 395,810 | $53.42 | $53.31 $54.00 |
| Aug 28, 2026 | $54.12 | $54.39 | $53.66 | $53.80 | $-0.32 | -0.59% | 37,204 | $53.92 | $53.66 $54.39 |
| Aug 27, 2026 | $54.04 | $54.28 | $53.85 | $54.12 | +$0.30 | +0.55% | 27,846 | $54.02 | $53.85 $54.28 |
| Aug 26, 2026 | $53.81 | $54.03 | $53.66 | $53.82 | $-0.07 | -0.13% | 40,640 | $53.85 | $53.66 $54.03 |
| Aug 25, 2026 | $53.79 | $54.00 | $53.69 | $53.90 | +$0.64 | +1.20% | 61,521 | $53.81 | $53.69 $54.00 |