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 (%)
Nov 29, 2019 47.57 47.77 47.44 47.44 6,332 -0.22(-0.46%)
Nov 27, 2019 47.48 47.91 47.48 47.66 11,759 +0.25(+0.52%)
Nov 26, 2019 47.31 47.72 47.28 47.41 25,465 +0.23(+0.49%)
Nov 25, 2019 46.76 47.47 46.76 47.18 14,615 +0.70(+1.50%)
Nov 22, 2019 47.01 47.01 46.26 46.48 12,061 +0.05(+0.12%)
Nov 21, 2019 46.41 46.64 46.30 46.43 4,600 -0.21(-0.44%)
Nov 20, 2019 46.76 47.10 46.41 46.63 7,447 -0.39(-0.84%)
Nov 19, 2019 46.71 47.13 46.70 47.03 11,475 +0.24(+0.51%)
Nov 18, 2019 46.75 46.97 46.52 46.79 7,426 -0.17(-0.36%)
Nov 15, 2019 46.98 47.14 46.75 46.96 4,623 +0.55(+1.18%)
Nov 14, 2019 46.26 46.46 46.24 46.41 6,663 +0.22(+0.47%)
Nov 13, 2019 46.42 46.66 46.11 46.19 7,843 -0.24(-0.52%)
Nov 12, 2019 46.25 46.87 46.25 46.44 6,302 -0.04(-0.09%)
Nov 11, 2019 46.27 46.71 46.27 46.48 3,816 -0.07(-0.14%)
Nov 08, 2019 46.48 46.77 46.32 46.55 3,819 -0.24(-0.50%)
Nov 07, 2019 46.95 47.26 46.50 46.78 27,987 +0.26(+0.56%)
Nov 06, 2019 46.51 46.83 46.41 46.52 28,532 -0.12(-0.26%)
Nov 05, 2019 46.46 46.82 46.39 46.64 15,164 -0.02(-0.05%)
Nov 04, 2019 46.58 46.86 46.57 46.66 9,272 +0.34(+0.73%)
Nov 01, 2019 45.91 46.48 45.91 46.33 4,925 +0.76(+1.67%)
Oct 31, 2019 45.71 45.97 45.44 45.56 59,608 -0.43(-0.93%)
Oct 30, 2019 45.90 46.20 45.59 45.99 5,020 -0.12(-0.26%)
Oct 29, 2019 45.82 46.26 45.82 46.11 4,927 +0.15(+0.32%)
Oct 28, 2019 45.70 46.26 45.70 45.96 2,963 +0.46(+1.02%)
Oct 25, 2019 45.25 45.59 45.25 45.50 3,015 +0.40(+0.89%)
Oct 24, 2019 45.17 45.47 45.06 45.10 8,955 +0.13(+0.29%)
Oct 23, 2019 45.08 45.10 44.80 44.97 4,798 +0.48(+1.08%)
Oct 22, 2019 44.65 44.90 44.49 44.49 7,393 -0.41(-0.92%)
Oct 21, 2019 44.75 45.17 44.75 44.91 3,125 +0.53(+1.20%)
Oct 18, 2019 44.31 44.64 44.27 44.37 8,040 +0.03(+0.07%)
Oct 17, 2019 44.33 44.70 44.33 44.34 20,750 +0.15(+0.34%)
Oct 16, 2019 44.26 44.50 44.09 44.19 17,818 -0.42(-0.95%)
Oct 15, 2019 44.18 44.86 44.18 44.62 6,303 +0.65(+1.47%)
Oct 14, 2019 44.11 44.28 43.97 43.97 37,130 -0.28(-0.64%)
Oct 11, 2019 43.78 44.73 43.78 44.25 6,432 +0.98(+2.28%)
Oct 10, 2019 42.84 43.53 42.84 43.27 6,704 +0.33(+0.76%)
Oct 09, 2019 42.89 43.22 42.80 42.94 70,555 +0.33(+0.77%)
Oct 08, 2019 43.03 43.04 42.59 42.61 5,859 -0.90(-2.06%)
Oct 07, 2019 43.44 43.76 43.44 43.51 4,657 -0.12(-0.27%)
Oct 04, 2019 43.29 43.74 43.29 43.63 12,463 +0.59(+1.38%)
Oct 03, 2019 42.53 43.10 42.41 43.03 5,186 +0.36(+0.85%)
Oct 02, 2019 42.76 42.81 42.48 42.67 17,752 -0.84(-1.92%)
Oct 01, 2019 44.40 44.40 43.50 43.51 10,389 -0.88(-1.98%)
Sep 30, 2019 44.21 44.38 44.14 44.38 5,960 +0.20(+0.45%)
Sep 27, 2019 44.69 44.69 44.09 44.18 10,252 -0.28(-0.63%)
Sep 26, 2019 44.65 44.73 44.46 44.46 4,358 -0.20(-0.45%)
Sep 25, 2019 44.27 44.67 44.10 44.66 9,546 +0.11(+0.24%)
Sep 24, 2019 45.07 45.18 44.45 44.56 24,007 -0.26(-0.59%)
Sep 23, 2019 44.61 44.88 44.43 44.82 15,590 -0.11(-0.24%)
Sep 20, 2019 45.25 45.25 44.78 44.93 3,720 -0.24(-0.53%)
Sep 19, 2019 45.03 45.65 45.03 45.17 5,485 +0.16(+0.35%)
Sep 18, 2019 45.12 45.13 44.85 45.01 9,137 -0.05(-0.11%)
Sep 17, 2019 44.76 45.10 44.63 45.06 8,191 +0.17(+0.38%)
Sep 16, 2019 44.63 44.98 44.63 44.89 3,415 -0.08(-0.18%)
Sep 13, 2019 44.88 45.40 44.88 44.97 5,329 +0.23(+0.51%)
Sep 12, 2019 44.66 45.09 44.52 44.74 24,489 +0.09(+0.20%)
Sep 11, 2019 44.05 44.68 44.05 44.66 12,174 +0.98(+2.23%)
Sep 10, 2019 43.40 43.89 43.40 43.68 2,173 +0.23(+0.52%)
Sep 09, 2019 43.43 43.49 43.24 43.45 4,949 +0.17(+0.39%)
Sep 06, 2019 43.25 43.40 43.25 43.28 5,027 +0.13(+0.30%)
Sep 05, 2019 42.72 43.25 42.72 43.15 3,695 +0.79(+1.85%)
Sep 04, 2019 42.27 42.49 42.26 42.37 5,035 +0.60(+1.43%)
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.