Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleantech Invesco ETF (NY: PZD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 77.46 77.61 75.51 75.81 277,700 -2.00(-2.57%)
Jan 28, 2021 77.05 78.17 77.05 77.81 80,608 +1.27(+1.66%)
Jan 27, 2021 78.23 78.23 76.27 76.54 66,339 -3.26(-4.09%)
Jan 26, 2021 81.07 81.17 79.80 79.80 62,230 -0.96(-1.19%)
Jan 25, 2021 81.84 82.29 80.41 80.76 47,474 -1.04(-1.27%)
Jan 22, 2021 80.89 81.87 80.86 81.80 44,000 -0.01(-0.01%)
Jan 21, 2021 81.09 82.02 80.95 81.81 54,406 +1.05(+1.30%)
Jan 20, 2021 81.15 81.47 80.48 80.76 48,666 +0.09(+0.11%)
Jan 19, 2021 80.15 80.93 80.15 80.67 62,843 +1.77(+2.24%)
Jan 15, 2021 81.03 81.03 78.80 78.90 72,800 -2.99(-3.66%)
Jan 14, 2021 81.76 82.33 81.45 81.89 75,766 +0.69(+0.84%)
Jan 13, 2021 82.81 82.81 81.21 81.21 82,484 -0.78(-0.95%)
Jan 12, 2021 83.84 83.84 81.10 81.99 78,863 +0.25(+0.31%)
Jan 11, 2021 83.15 83.15 80.50 81.74 138,460 -0.60(-0.73%)
Jan 08, 2021 83.00 83.19 81.50 82.34 88,700 -0.44(-0.53%)
Jan 07, 2021 80.40 82.93 80.40 82.78 86,920 +2.83(+3.54%)
Jan 06, 2021 77.60 80.56 77.60 79.95 67,363 +3.30(+4.31%)
Jan 05, 2021 75.48 76.90 75.48 76.65 43,368 +1.42(+1.89%)
Jan 04, 2021 76.57 76.94 74.74 75.23 52,385 +0.10(+0.13%)
Dec 31, 2020 75.13 75.13 75.13 30,421 +0.03(+0.04%)
Dec 30, 2020 74.62 75.79 74.62 75.10 30,421 +0.44(+0.59%)
Dec 29, 2020 75.52 75.52 74.06 74.66 43,459 -0.42(-0.56%)
Dec 28, 2020 75.78 76.24 75.08 75.08 44,090 +0.38(+0.51%)
Dec 24, 2020 74.81 75.08 74.30 74.70 23,800 -0.08(-0.10%)
Dec 23, 2020 74.74 75.35 74.55 74.78 27,164 +0.38(+0.51%)
Dec 22, 2020 73.78 74.79 73.77 74.40 32,540 +0.75(+1.02%)
Dec 21, 2020 72.48 73.88 71.88 73.65 146,693 +0.33(+0.45%)
Dec 18, 2020 72.97 73.81 72.90 73.32 64,600 +0.90(+1.24%)
Dec 17, 2020 72.39 72.71 72.00 72.42 31,852 +0.35(+0.49%)
Dec 16, 2020 72.11 72.32 71.37 72.07 33,524 +0.08(+0.11%)
Dec 15, 2020 70.57 72.28 70.57 71.99 33,208 +1.61(+2.29%)
Dec 14, 2020 70.48 70.77 70.32 70.38 28,665 +0.65(+0.93%)
Dec 11, 2020 69.37 70.36 69.28 69.73 19,400 +0.36(+0.52%)
Dec 10, 2020 68.99 69.57 68.29 69.37 20,123 -0.03(-0.04%)
Dec 09, 2020 70.90 70.90 69.06 69.40 39,444 -0.98(-1.39%)
Dec 08, 2020 69.28 70.63 69.28 70.38 25,195 +1.15(+1.66%)
Dec 07, 2020 69.20 69.61 69.03 69.23 21,496 +0.03(+0.04%)
Dec 04, 2020 68.33 69.26 68.33 69.20 13,000 +0.94(+1.38%)
Dec 03, 2020 68.72 69.02 68.26 68.26 24,832 -0.54(-0.78%)
Dec 02, 2020 68.13 68.80 67.90 68.80 31,322 -0.05(-0.07%)
Dec 01, 2020 69.37 69.37 68.58 68.84 26,739 +0.17(+0.25%)
Nov 30, 2020 69.38 69.48 68.36 68.67 33,293 -0.35(-0.51%)
Nov 27, 2020 68.62 69.56 68.62 69.02 19,100 +0.76(+1.12%)
Nov 25, 2020 68.02 68.50 67.77 68.26 23,800 +0.21(+0.30%)
Nov 24, 2020 68.08 68.37 67.21 68.05 49,221 +0.64(+0.95%)
Nov 23, 2020 67.25 67.69 66.90 67.41 32,803 +0.59(+0.88%)
Nov 20, 2020 66.77 67.09 66.57 66.82 19,900 +0.25(+0.38%)
Nov 19, 2020 65.86 66.72 65.86 66.57 23,415 +0.92(+1.40%)
Nov 18, 2020 66.26 66.58 65.60 65.65 23,222 -0.76(-1.14%)
Nov 17, 2020 65.81 66.60 65.36 66.41 20,844 +0.23(+0.35%)
Nov 16, 2020 66.00 66.23 65.61 66.18 32,215 +0.88(+1.35%)
Nov 13, 2020 64.78 65.47 64.78 65.30 27,800 +1.12(+1.75%)
Nov 12, 2020 65.17 65.36 63.87 64.18 28,287 -0.91(-1.40%)
Nov 11, 2020 64.79 65.42 64.78 65.09 27,985 +1.18(+1.85%)
Nov 10, 2020 64.02 64.46 63.50 63.91 51,605 -0.10(-0.16%)
Nov 09, 2020 66.73 66.73 64.01 64.01 39,181 +0.34(+0.53%)
Nov 06, 2020 63.42 63.93 63.14 63.67 49,300 +0.49(+0.77%)
Nov 05, 2020 61.71 63.30 61.71 63.18 28,257 +3.04(+5.06%)
Nov 04, 2020 60.48 60.60 59.41 60.14 18,910 -0.52(-0.86%)
Nov 03, 2020 60.04 60.78 60.04 60.66 40,317 +1.09(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.