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 (%)
Mar 29, 2019 41.74 41.93 41.62 41.76 9,285 +0.34(+0.81%)
Mar 28, 2019 41.34 41.53 41.12 41.42 10,992 +0.11(+0.26%)
Mar 27, 2019 41.33 41.50 41.05 41.31 7,278 +0.02(+0.05%)
Mar 26, 2019 41.25 41.51 41.20 41.30 6,620 +0.30(+0.73%)
Mar 25, 2019 40.88 41.23 40.80 41.00 10,331 -0.13(-0.32%)
Mar 22, 2019 41.90 41.90 41.12 41.13 8,579 -1.28(-3.02%)
Mar 21, 2019 41.87 42.41 41.87 42.41 4,058 +0.24(+0.56%)
Mar 20, 2019 42.18 42.46 41.82 42.17 16,844 -0.13(-0.32%)
Mar 19, 2019 42.42 42.59 42.31 42.31 11,500 +0.13(+0.32%)
Mar 18, 2019 41.94 42.25 41.94 42.17 7,970 +0.30(+0.72%)
Mar 15, 2019 41.75 42.10 41.75 41.87 8,882 +0.24(+0.57%)
Mar 14, 2019 41.75 41.78 41.63 41.63 7,934 -0.17(-0.42%)
Mar 13, 2019 41.71 41.94 41.71 41.81 5,391 +0.24(+0.58%)
Mar 12, 2019 41.52 41.72 41.52 41.57 7,591 +0.19(+0.47%)
Mar 11, 2019 40.88 41.37 40.88 41.37 3,495 +0.40(+0.99%)
Mar 08, 2019 40.82 41.08 40.70 40.97 9,689 -0.20(-0.48%)
Mar 07, 2019 41.50 41.50 41.16 41.17 7,529 -0.52(-1.26%)
Mar 06, 2019 41.95 41.95 41.68 41.69 8,626 -0.39(-0.93%)
Mar 05, 2019 42.06 42.22 42.06 42.08 9,391 -0.20(-0.46%)
Mar 04, 2019 42.58 42.58 42.17 42.28 6,320 -0.04(-0.09%)
Mar 01, 2019 42.47 42.69 42.31 42.32 25,636 +0.18(+0.42%)
Feb 28, 2019 42.67 42.67 42.14 42.14 6,514 -0.27(-0.64%)
Feb 27, 2019 42.47 42.47 42.27 42.41 6,132 -0.02(-0.06%)
Feb 26, 2019 42.54 42.61 42.38 42.43 3,303 +0.05(+0.12%)
Feb 25, 2019 42.53 42.80 42.38 42.38 10,072 +0.06(+0.14%)
Feb 22, 2019 42.21 42.37 42.21 42.33 5,854 +0.21(+0.50%)
Feb 21, 2019 42.12 42.23 42.02 42.12 9,493 -0.26(-0.62%)
Feb 20, 2019 41.92 42.38 41.92 42.38 5,801 +0.45(+1.07%)
Feb 19, 2019 41.64 42.07 41.62 41.93 12,945 +0.18(+0.43%)
Feb 15, 2019 41.56 41.75 41.52 41.75 6,358 +0.52(+1.25%)
Feb 14, 2019 41.04 41.39 41.04 41.24 5,466 +0.06(+0.14%)
Feb 13, 2019 41.24 41.27 41.04 41.18 5,074 +0.38(+0.93%)
Feb 12, 2019 40.56 40.91 40.56 40.79 20,035 +0.69(+1.73%)
Feb 11, 2019 40.11 40.16 40.01 40.10 4,468 +0.07(+0.19%)
Feb 08, 2019 39.91 40.05 39.86 40.03 16,351 -0.28(-0.70%)
Feb 07, 2019 40.62 40.71 40.12 40.31 13,505 -0.73(-1.78%)
Feb 06, 2019 40.94 41.27 40.94 41.04 12,626 +0.12(+0.30%)
Feb 05, 2019 40.73 40.93 40.69 40.92 6,767 +0.37(+0.92%)
Feb 04, 2019 40.37 40.59 40.32 40.54 6,503 +0.11(+0.28%)
Feb 01, 2019 40.30 40.57 40.25 40.43 9,689 +0.13(+0.33%)
Jan 31, 2019 40.00 40.54 40.00 40.30 6,805 +0.20(+0.49%)
Jan 30, 2019 39.71 40.14 39.62 40.10 6,188 +0.40(+1.00%)
Jan 29, 2019 39.50 39.90 39.50 39.70 6,874 +0.41(+1.04%)
Jan 28, 2019 39.38 39.38 39.23 39.29 7,321 -0.48(-1.20%)
Jan 25, 2019 39.44 39.89 39.44 39.77 6,863 +0.71(+1.82%)
Jan 24, 2019 38.54 39.17 38.54 39.06 4,281 +0.45(+1.17%)
Jan 23, 2019 38.99 38.99 38.42 38.60 6,299 -0.06(-0.16%)
Jan 22, 2019 39.11 39.21 38.54 38.67 7,553 -0.75(-1.91%)
Jan 18, 2019 39.20 39.43 39.20 39.42 4,037 +0.85(+2.21%)
Jan 17, 2019 38.16 38.69 38.16 38.57 24,985 +0.17(+0.44%)
Jan 16, 2019 38.08 38.47 38.08 38.40 8,057 +0.25(+0.66%)
Jan 15, 2019 38.06 38.21 38.03 38.14 12,030 +0.09(+0.23%)
Jan 14, 2019 38.17 38.39 38.05 38.05 8,122 -0.41(-1.07%)
Jan 11, 2019 38.23 38.52 38.23 38.47 7,569 -0.11(-0.28%)
Jan 10, 2019 38.11 38.61 38.11 38.58 4,931 +0.22(+0.57%)
Jan 09, 2019 38.11 38.50 38.11 38.36 8,960 +0.53(+1.41%)
Jan 08, 2019 37.74 37.85 37.51 37.82 8,629 +0.53(+1.41%)
Jan 07, 2019 36.98 37.55 36.97 37.30 17,385 +0.42(+1.14%)
Jan 04, 2019 36.29 36.92 36.29 36.88 7,771 +1.27(+3.58%)
Jan 03, 2019 36.34 36.34 35.60 35.60 10,091 -0.95(-2.59%)
Jan 02, 2019 36.32 36.65 36.32 36.55 5,237 +0.09(+0.24%)
Dec 31, 2018 36.51 36.51 36.23 36.46 16,552 +0.13(+0.37%)
Dec 28, 2018 36.50 36.50 36.12 36.33 11,203 +0.30(+0.84%)
Dec 27, 2018 35.43 36.02 35.31 36.02 6,488 +0.13(+0.36%)
Dec 26, 2018 34.75 35.91 34.58 35.89 16,081 +1.07(+3.07%)
Dec 24, 2018 34.94 35.32 34.66 34.83 8,882 -0.57(-1.62%)
Dec 21, 2018 35.90 36.07 35.35 35.40 20,700 -0.42(-1.18%)
Dec 20, 2018 36.27 36.50 35.61 35.82 13,798 -0.63(-1.74%)
Dec 19, 2018 37.02 37.28 36.26 36.45 5,805 -0.59(-1.58%)
Dec 18, 2018 37.06 37.37 36.81 37.04 13,528 +0.25(+0.67%)
Dec 17, 2018 37.33 37.47 36.77 36.79 21,931 -0.66(-1.77%)
Dec 14, 2018 37.74 37.98 37.43 37.45 10,905 -0.76(-1.98%)
Dec 13, 2018 38.49 38.49 38.21 38.21 4,517 -0.26(-0.68%)
Dec 12, 2018 38.33 38.76 38.33 38.47 5,900 +0.71(+1.87%)
Dec 11, 2018 38.12 38.24 37.57 37.77 7,674 +0.03(+0.08%)
Dec 10, 2018 37.78 37.90 37.47 37.74 9,290 -0.29(-0.77%)
Dec 07, 2018 38.62 38.79 37.90 38.03 4,746 -0.64(-1.66%)
Dec 06, 2018 38.44 38.67 38.04 38.67 7,932 -0.59(-1.51%)
Dec 04, 2018 40.77 40.82 39.27 39.27 6,765 -1.65(-4.04%)
Dec 03, 2018 41.02 41.29 40.87 40.92 4,420 +0.63(+1.57%)
Nov 30, 2018 40.01 40.29 40.01 40.29 5,048 -0.05(-0.12%)
Nov 29, 2018 40.22 40.47 40.22 40.34 2,143 +0.06(+0.15%)
Nov 28, 2018 39.44 40.31 39.44 40.28 36,036 +0.99(+2.52%)
Nov 27, 2018 39.34 39.48 39.25 39.29 5,020 -0.19(-0.48%)
Nov 26, 2018 39.31 39.69 39.31 39.47 5,038 +0.51(+1.30%)
Nov 23, 2018 38.69 39.03 38.69 38.97 2,524 -0.19(-0.48%)
Nov 21, 2018 39.16 39.16 39.16 0 +0.81(+2.12%)
Nov 20, 2018 38.63 38.95 38.34 38.34 3,479 -1.01(-2.57%)
Nov 19, 2018 39.70 39.70 39.22 39.35 7,553 -0.48(-1.19%)
Nov 16, 2018 39.62 39.93 39.49 39.83 2,928 -0.10(-0.25%)
Nov 15, 2018 39.23 39.93 39.10 39.93 4,159 +0.62(+1.59%)
Nov 14, 2018 39.69 39.78 39.11 39.31 29,154 -0.09(-0.23%)
Nov 13, 2018 39.40 39.85 39.39 39.39 4,378 -0.17(-0.43%)
Nov 12, 2018 40.00 40.00 39.40 39.57 5,353 -0.54(-1.35%)
Nov 09, 2018 40.61 40.61 40.03 40.11 5,856 -0.73(-1.78%)
Nov 08, 2018 40.69 40.90 40.68 40.84 8,588 +0.10(+0.24%)
Nov 07, 2018 40.35 40.90 40.33 40.74 13,195 +0.88(+2.21%)
Nov 06, 2018 39.72 39.86 39.67 39.86 2,778 +0.41(+1.04%)
Nov 05, 2018 39.45 39.48 39.23 39.45 20,820 -0.07(-0.19%)
Nov 02, 2018 39.80 39.80 39.47 39.52 3,534 +0.12(+0.31%)
Nov 01, 2018 38.63 39.41 38.63 39.40 7,064 +0.82(+2.12%)
Oct 31, 2018 38.33 38.72 38.33 38.58 4,447 +0.83(+2.20%)
Oct 30, 2018 37.37 38.00 37.37 37.75 2,649 +0.42(+1.11%)
Oct 29, 2018 38.13 38.28 37.24 37.33 3,799 +0.06(+0.16%)
Oct 26, 2018 37.04 37.75 36.90 37.27 10,097 -0.08(-0.21%)
Oct 25, 2018 37.09 37.59 37.09 37.35 3,927 +0.45(+1.21%)
Oct 24, 2018 38.15 38.15 36.91 36.91 12,773 -1.22(-3.20%)
Oct 23, 2018 38.03 38.13 37.57 38.13 6,503 -0.57(-1.47%)
Oct 22, 2018 38.65 38.86 38.52 38.70 44,130 +0.08(+0.22%)
Oct 19, 2018 38.81 38.88 38.55 38.61 3,837 -0.25(-0.64%)
Oct 18, 2018 39.44 39.53 38.79 38.86 4,396 -0.73(-1.85%)
Oct 17, 2018 39.72 39.84 39.45 39.59 7,452 -0.27(-0.67%)
Oct 16, 2018 39.32 39.86 39.30 39.86 4,088 +1.07(+2.76%)
Oct 15, 2018 38.46 39.10 38.46 38.79 9,223 +0.32(+0.82%)
Oct 12, 2018 38.76 38.94 38.33 38.47 5,755 -0.06(-0.15%)
Oct 11, 2018 38.72 38.97 38.23 38.53 15,319 -0.11(-0.28%)
Oct 10, 2018 39.84 39.89 38.64 38.64 10,791 -1.86(-4.58%)
Oct 09, 2018 40.51 40.59 40.36 40.50 6,008 -0.28(-0.70%)
Oct 08, 2018 40.76 40.97 40.50 40.78 6,552 -0.52(-1.27%)
Oct 05, 2018 41.56 41.56 41.15 41.31 6,462 -0.40(-0.95%)
Oct 04, 2018 42.17 42.17 41.66 41.70 5,928 -0.79(-1.86%)
Oct 03, 2018 42.53 42.61 42.44 42.49 3,979 +0.19(+0.44%)
Oct 02, 2018 42.31 42.61 42.31 42.31 10,084 -0.25(-0.58%)
Oct 01, 2018 42.93 43.18 42.55 42.55 26,991 -0.56(-1.31%)
Sep 28, 2018 42.63 43.12 42.63 43.12 5,553 +0.39(+0.90%)
Sep 27, 2018 42.86 43.22 42.73 42.73 3,800 -0.20(-0.46%)
Sep 26, 2018 43.14 43.38 42.93 42.93 3,368 -0.31(-0.71%)
Sep 25, 2018 43.53 43.53 43.24 43.24 5,758 -0.10(-0.23%)
Sep 24, 2018 43.58 43.82 43.31 43.34 4,783 -0.51(-1.16%)
Sep 21, 2018 43.87 44.07 43.70 43.84 264,161 +0.15(+0.35%)
Sep 20, 2018 43.73 43.88 43.66 43.69 3,075 +0.46(+1.05%)
Sep 19, 2018 43.38 43.60 43.24 43.24 3,480 +0.01(+0.02%)
Sep 18, 2018 43.29 43.70 43.23 43.23 5,709 -0.03(-0.06%)
Sep 17, 2018 43.59 43.73 43.24 43.25 10,824 -0.53(-1.22%)
Sep 14, 2018 43.49 43.84 43.28 43.79 9,492 +0.41(+0.95%)
Sep 13, 2018 43.28 43.47 43.27 43.38 2,018 +0.11(+0.25%)
Sep 12, 2018 43.22 43.50 42.92 43.27 3,664 +0.04(+0.08%)
Sep 11, 2018 43.18 43.42 43.18 43.23 5,603 -0.16(-0.38%)
Sep 10, 2018 43.19 43.42 43.14 43.40 18,564 +0.55(+1.29%)
Sep 07, 2018 42.86 43.12 42.84 42.84 7,371 -0.55(-1.28%)
Sep 06, 2018 43.18 43.40 43.04 43.39 5,114 +0.05(+0.11%)
Sep 05, 2018 43.18 43.36 43.16 43.35 5,380 -0.07(-0.16%)
Sep 04, 2018 43.30 43.41 43.12 43.41 6,050 -0.52(-1.17%)
Aug 31, 2018 43.93 43.93 43.93 0 -0.08(-0.19%)
Aug 30, 2018 43.94 44.17 43.86 44.01 3,516 -0.11(-0.26%)
Aug 29, 2018 44.07 44.27 44.07 44.13 5,856 +0.07(+0.15%)
Aug 28, 2018 44.14 44.46 44.03 44.06 5,337 +0.06(+0.13%)
Aug 27, 2018 43.75 44.23 43.75 44.00 13,695 +0.44(+1.01%)
Aug 24, 2018 43.28 43.57 43.28 43.56 4,342 +0.67(+1.57%)
Aug 23, 2018 42.94 43.31 42.89 42.89 8,792 -0.11(-0.25%)
Aug 22, 2018 43.05 43.14 43.00 43.00 2,244 -0.00(-0.01%)
Aug 21, 2018 42.61 43.23 42.61 43.00 4,893 +0.53(+1.26%)
Aug 20, 2018 42.29 42.55 42.29 42.47 13,740 +0.40(+0.95%)
Aug 17, 2018 41.70 42.12 41.70 42.07 14,339 +0.30(+0.72%)
Aug 16, 2018 41.52 41.77 41.52 41.77 4,072 +0.32(+0.78%)
Aug 15, 2018 41.68 42.00 41.27 41.44 9,323 -0.67(-1.59%)
Aug 14, 2018 41.98 42.14 41.98 42.11 8,394 +0.02(+0.04%)
Aug 13, 2018 42.15 42.41 42.00 42.10 6,132 -0.18(-0.42%)
Aug 10, 2018 42.29 42.43 42.09 42.28 4,140 -0.53(-1.25%)
Aug 09, 2018 42.98 43.16 42.81 42.81 5,895 +0.01(+0.02%)
Aug 08, 2018 42.85 42.96 42.75 42.80 2,553 -0.08(-0.19%)
Aug 07, 2018 42.77 42.94 42.77 42.88 6,819 +0.23(+0.54%)
Aug 06, 2018 42.52 42.75 42.52 42.65 3,188 -0.20(-0.46%)
Aug 03, 2018 42.80 42.87 42.61 42.85 5,250 -0.09(-0.21%)
Aug 02, 2018 42.43 42.94 42.43 42.94 3,012 +0.24(+0.56%)
Aug 01, 2018 42.99 43.29 42.69 42.70 11,859 -0.42(-0.96%)
Jul 31, 2018 42.52 43.14 42.52 43.12 11,836 +0.29(+0.67%)
Jul 30, 2018 42.84 43.02 42.70 42.83 4,052 -0.12(-0.28%)
Jul 27, 2018 43.17 43.22 42.75 42.95 8,012 -0.32(-0.73%)
Jul 26, 2018 43.02 43.38 43.02 43.27 6,609 +0.25(+0.58%)
Jul 25, 2018 42.53 43.09 42.49 43.02 8,599 +0.43(+1.01%)
Jul 24, 2018 42.80 43.11 42.59 42.59 4,652 +0.09(+0.22%)
Jul 23, 2018 42.57 42.81 42.49 42.49 15,148 -0.23(-0.54%)
Jul 20, 2018 42.50 42.84 42.50 42.73 4,844 -0.17(-0.40%)
Jul 19, 2018 42.38 42.90 42.38 42.90 2,706 +0.41(+0.96%)
Jul 18, 2018 42.38 42.84 42.38 42.49 4,638 +0.05(+0.12%)
Jul 17, 2018 42.24 42.80 42.24 42.44 15,806 +0.24(+0.57%)
Jul 16, 2018 42.37 42.38 42.16 42.21 8,138 -0.46(-1.07%)
Jul 13, 2018 42.09 42.67 42.09 42.66 6,732 +0.30(+0.70%)
Jul 12, 2018 41.99 42.37 41.99 42.37 8,235 +0.19(+0.45%)
Jul 11, 2018 42.18 42.36 42.11 42.18 5,180 -0.51(-1.20%)
Jul 10, 2018 42.61 42.80 42.46 42.69 7,988 +0.13(+0.30%)
Jul 09, 2018 42.30 42.58 42.30 42.56 6,052 +0.25(+0.60%)
Jul 06, 2018 41.89 42.37 41.89 42.31 7,598 +0.53(+1.28%)
Jul 05, 2018 41.54 41.99 41.44 41.78 11,154 +0.29(+0.70%)
Jul 03, 2018 41.48 41.48 41.48 0 +0.14(+0.34%)
Jul 02, 2018 41.21 41.45 41.00 41.35 32,111 -0.37(-0.88%)
Jun 29, 2018 41.95 41.67 41.71 6,387 +0.26(+0.62%)
Jun 28, 2018 41.19 41.45 40.97 41.45 12,466 -0.06(-0.15%)
Jun 27, 2018 41.95 42.26 41.52 41.52 5,233 -0.11(-0.26%)
Jun 26, 2018 41.68 41.97 41.62 41.62 4,873 +0.02(+0.05%)
Jun 25, 2018 42.12 42.12 41.45 41.60 7,203 -0.75(-1.77%)
Jun 22, 2018 42.50 42.56 42.35 42.35 3,753 +0.04(+0.09%)
Jun 21, 2018 42.69 42.69 42.25 42.32 4,474 -0.69(-1.61%)
Jun 20, 2018 42.60 43.01 42.59 43.01 34,408 +0.25(+0.58%)
Jun 19, 2018 42.52 42.76 42.11 42.76 14,445 -0.30(-0.69%)
Jun 18, 2018 42.80 43.20 42.73 43.06 4,212 -0.33(-0.76%)
Jun 15, 2018 43.62 43.04 43.39 6,714 -0.24(-0.54%)
Jun 14, 2018 43.60 43.66 43.51 43.62 4,250 +0.06(+0.15%)
Jun 13, 2018 43.71 43.83 43.56 43.56 12,841 +0.12(+0.28%)
Jun 12, 2018 43.74 43.76 43.43 43.43 5,028 -0.30(-0.69%)
Jun 11, 2018 43.58 43.81 43.53 43.74 3,923 +0.21(+0.49%)
Jun 08, 2018 43.54 43.67 43.35 43.52 2,429 -0.02(-0.05%)
Jun 07, 2018 44.03 44.03 43.53 43.55 12,296 -0.48(-1.09%)
Jun 06, 2018 44.03 43.62 44.03 7,373 +0.32(+0.72%)
Jun 05, 2018 43.49 43.71 43.33 43.71 10,329 +0.21(+0.48%)
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.