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 (%)
Oct 30, 2020 58.81 58.90 58.00 58.44 218,700 -0.51(-0.87%)
Oct 29, 2020 58.54 59.31 58.30 58.95 24,677 +0.59(+1.01%)
Oct 28, 2020 59.00 59.22 58.32 58.36 61,272 -1.88(-3.12%)
Oct 27, 2020 61.06 61.10 60.10 60.24 11,929 -0.69(-1.13%)
Oct 26, 2020 61.65 61.65 60.33 60.93 49,488 -1.49(-2.39%)
Oct 23, 2020 62.47 62.53 62.04 62.42 15,500 +0.17(+0.27%)
Oct 22, 2020 61.98 62.29 61.40 62.25 14,986 +0.43(+0.70%)
Oct 21, 2020 63.39 63.50 61.82 61.82 19,720 -1.45(-2.29%)
Oct 20, 2020 63.57 63.97 63.27 63.27 32,468 +0.19(+0.31%)
Oct 19, 2020 63.93 64.12 63.08 63.08 9,488 -0.43(-0.68%)
Oct 16, 2020 64.00 64.03 63.51 63.51 34,100 +0.21(+0.33%)
Oct 15, 2020 62.31 63.41 62.31 63.30 15,522 -0.04(-0.06%)
Oct 14, 2020 63.60 63.79 63.12 63.34 42,767 +0.19(+0.30%)
Oct 13, 2020 63.14 63.43 63.11 63.15 22,933 -0.28(-0.44%)
Oct 12, 2020 63.42 63.66 63.21 63.43 14,012 +0.29(+0.47%)
Oct 09, 2020 62.55 63.37 62.55 63.14 20,700 +0.92(+1.48%)
Oct 08, 2020 62.75 62.75 61.97 62.21 22,819 -0.14(-0.23%)
Oct 07, 2020 61.20 62.49 61.20 62.36 24,998 +1.49(+2.44%)
Oct 06, 2020 61.07 61.99 60.62 60.87 20,343 -0.35(-0.57%)
Oct 05, 2020 60.06 61.44 60.06 61.22 19,870 +1.63(+2.73%)
Oct 02, 2020 58.71 59.83 58.71 59.59 7,800 -0.15(-0.25%)
Oct 01, 2020 59.23 59.95 59.23 59.74 25,701 +1.12(+1.91%)
Sep 30, 2020 58.45 59.18 58.27 58.62 11,425 +0.27(+0.46%)
Sep 29, 2020 57.97 58.77 57.97 58.35 12,906 +0.72(+1.25%)
Sep 28, 2020 56.85 57.90 56.85 57.63 7,488 +1.45(+2.58%)
Sep 25, 2020 54.92 56.29 54.92 56.18 14,400 +0.97(+1.75%)
Sep 24, 2020 54.67 55.71 54.63 55.21 10,295 +0.14(+0.25%)
Sep 23, 2020 56.32 56.72 55.04 55.07 12,473 -1.00(-1.78%)
Sep 22, 2020 55.85 56.44 55.35 56.07 28,274 +0.19(+0.34%)
Sep 21, 2020 56.43 57.20 55.00 55.88 7,115 -1.42(-2.48%)
Sep 18, 2020 57.63 57.82 57.02 57.30 7,100 -0.14(-0.25%)
Sep 17, 2020 57.40 57.68 57.02 57.45 14,279 -0.55(-0.96%)
Sep 16, 2020 58.17 58.65 58.00 58.00 16,260 +0.12(+0.20%)
Sep 15, 2020 57.88 58.18 57.80 57.88 10,946 +0.40(+0.70%)
Sep 14, 2020 57.18 57.62 57.18 57.48 11,914 +0.83(+1.47%)
Sep 11, 2020 56.58 56.88 56.25 56.65 12,600 +0.40(+0.71%)
Sep 10, 2020 57.09 57.43 56.25 56.25 10,918 -0.62(-1.09%)
Sep 09, 2020 56.21 57.16 56.21 56.87 9,815 +1.25(+2.24%)
Sep 08, 2020 55.47 56.09 55.00 55.62 11,499 -0.87(-1.53%)
Sep 04, 2020 57.02 57.42 55.19 56.49 17,400 -0.36(-0.63%)
Sep 03, 2020 59.42 59.42 56.81 56.85 25,516 -3.13(-5.22%)
Sep 02, 2020 59.28 59.98 59.00 59.98 17,382 +1.02(+1.74%)
Sep 01, 2020 58.48 58.97 58.28 58.96 10,640 +0.52(+0.88%)
Aug 31, 2020 58.75 58.98 58.38 58.44 19,495 -0.13(-0.23%)
Aug 28, 2020 58.12 58.75 58.12 58.57 7,000 +0.52(+0.90%)
Aug 27, 2020 58.73 58.73 57.94 58.05 25,429 -0.52(-0.89%)
Aug 26, 2020 58.40 58.90 58.35 58.57 11,854 +0.22(+0.37%)
Aug 25, 2020 58.37 58.42 58.10 58.35 19,061 +0.17(+0.29%)
Aug 24, 2020 58.05 58.29 58.02 58.18 46,281 +0.79(+1.38%)
Aug 21, 2020 57.21 57.39 57.18 57.39 34,700 -0.08(-0.14%)
Aug 20, 2020 57.38 57.68 57.18 57.47 16,619 -0.32(-0.55%)
Aug 19, 2020 58.15 58.59 57.79 57.79 40,377 -0.22(-0.38%)
Aug 18, 2020 58.38 58.38 58.00 58.01 53,988 -0.36(-0.62%)
Aug 17, 2020 58.17 58.57 58.12 58.37 7,039 +0.50(+0.87%)
Aug 14, 2020 58.15 58.23 57.73 57.87 13,100 -0.28(-0.48%)
Aug 13, 2020 57.82 58.66 57.82 58.15 13,591 +0.30(+0.51%)
Aug 12, 2020 57.33 58.01 57.33 57.85 370,533 +0.78(+1.38%)
Aug 11, 2020 57.37 57.86 56.85 57.07 10,909 +0.31(+0.55%)
Aug 10, 2020 56.48 56.91 56.48 56.76 19,000 +0.27(+0.48%)
Aug 07, 2020 55.89 56.48 55.89 56.48 10,600 +0.43(+0.76%)
Aug 06, 2020 56.12 56.29 55.60 56.05 43,501 +0.29(+0.52%)
Aug 05, 2020 55.08 55.87 55.08 55.77 12,239 +1.06(+1.93%)
Aug 04, 2020 54.11 54.76 54.09 54.71 24,112 +0.60(+1.11%)
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.