Skip to main content
PEZ logo

Invesco Dorsey Wright Consumer Cyclicals Momentum ETF

PEZNASDAQInvescoEquity

$98.24Today:- (-)1Y +1.26%

As of Oct 16, 2026 close

Assets (AUM)
$21.61M
Expense ratio
0.60%
Dividend yield
0.39%
Holdings
33
52-week range
$90.81$110.43
Volume (live)
-
Avg. volume (3M)
559

PEZ ETF Historical Prices: Invesco Dorsey Wright Consumer Cyclicals Momentum ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

PEZ Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

PEZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PEZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202698.2498.2498.2498.2498.24242
Oct 15, 202698.5298.5298.5298.5298.52126
Oct 14, 202695.0595.9195.0595.9195.91147
Oct 13, 202695.9096.1695.8996.1696.16420
Oct 12, 202695.2895.2895.2895.2895.2817
Oct 9, 202695.1895.1895.1895.1895.1870
Oct 8, 202694.8794.8794.8794.8794.87123
Oct 7, 202693.7593.7593.7593.7593.75308
Oct 6, 202694.7194.7194.2494.2494.24261
Oct 5, 202694.2094.2094.2094.2094.20185
Oct 2, 202693.9694.0293.9693.9993.99854
Oct 1, 202692.9293.5792.9293.5793.57451
Sep 30, 202693.6993.6993.1693.1693.16308
Sep 29, 202693.3493.8393.3493.8393.83178
Sep 28, 202693.7293.7293.7293.7293.72125
Sep 25, 202693.5093.5093.5093.5093.50238
Sep 24, 202691.9192.7791.9192.7792.77256
Sep 23, 202693.0793.0792.9892.9892.98296
Sep 22, 202694.2594.2594.1394.1394.13578
Sep 21, 202694.3494.3494.1094.1094.10397
Sep 18, 202692.9893.3692.9193.3693.233.25K
Sep 17, 202693.8193.8193.8193.8193.68210
Sep 16, 202693.1793.1793.1793.1793.04106
Sep 15, 202693.5593.5593.1993.1993.06432
Sep 14, 202695.1895.1895.1095.1094.96718
Sep 11, 202695.0595.3395.0595.3195.17807
Sep 10, 202694.6194.6194.0894.0893.954.42K
Sep 9, 202694.9394.9394.9394.9394.80128
Sep 8, 202696.2596.2596.1696.1696.02474
Sep 4, 202696.2696.6796.2696.6796.53702
Sep 3, 202696.1596.1596.1596.1596.01167
Sep 2, 202696.2496.2496.2496.2496.10406
Sep 1, 202695.1395.1395.1395.1394.99536
Aug 31, 202697.6397.6396.4296.4296.281.09K
Aug 28, 202698.6698.6698.1498.1498.00396
Aug 27, 202698.2998.2998.2998.2998.15372
Aug 26, 202699.9499.9499.9499.9499.80225
Aug 25, 202698.6598.9798.6598.9798.83255
Aug 24, 202699.3399.3399.1499.2199.07724
Aug 21, 202698.9098.9098.9098.9098.76388
Aug 20, 202698.7498.7497.4697.4697.32611
Aug 19, 202699.0699.0699.0699.0698.92290
Aug 18, 202698.8198.8198.8198.8198.66148
Aug 17, 2026100.16100.16100.16100.16100.01102
Aug 14, 2026101.54101.54101.54101.54101.40208
Aug 13, 2026101.61101.61101.61101.61101.4645
Aug 12, 2026102.42102.42102.42102.42102.2745
Aug 11, 2026102.88102.88102.12102.12101.984.32K
Aug 10, 2026103.22103.25103.06103.06102.91800
Aug 7, 2026103.97103.97103.87103.87103.72664
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco Dorsey Wright Consumer Cyclicals Momentum ETF Historical Prices

What is OHLC data for PEZ?

OHLC stands for Open, High, Low, Close - the four key price points for PEZ during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for PEZ?

The adjusted close price for PEZ is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does PEZ price history go?

PEZ historical price data is available from the ETF's inception on Oct 11, 2006. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for PEZ data?

PEZ historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for PEZ?

Trading volume for PEZ indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.