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 (%)
Jul 31, 2020 53.67 53.67 52.75 53.15 6,800 -0.91(-1.68%)
Jul 30, 2020 53.52 54.33 53.10 54.06 15,210 -0.19(-0.34%)
Jul 29, 2020 53.91 54.40 53.76 54.24 11,176 +0.69(+1.29%)
Jul 28, 2020 54.32 54.32 53.56 53.56 25,819 -0.98(-1.79%)
Jul 27, 2020 53.89 54.53 53.89 54.53 5,012 +1.05(+1.95%)
Jul 24, 2020 53.87 53.87 53.35 53.49 22,000 -0.69(-1.28%)
Jul 23, 2020 54.18 54.82 53.98 54.18 22,343 -0.11(-0.20%)
Jul 22, 2020 53.90 54.33 53.90 54.29 8,642 +0.62(+1.16%)
Jul 21, 2020 53.96 54.13 53.67 53.67 11,495 -0.13(-0.24%)
Jul 20, 2020 53.20 53.81 53.20 53.80 32,629 +0.77(+1.45%)
Jul 17, 2020 52.72 53.07 52.72 53.03 5,400 +0.53(+1.01%)
Jul 16, 2020 52.71 52.80 52.35 52.50 3,551 -0.02(-0.04%)
Jul 15, 2020 52.08 52.72 52.00 52.52 5,822 +1.13(+2.20%)
Jul 14, 2020 50.23 51.49 50.23 51.39 7,992 +1.17(+2.32%)
Jul 13, 2020 50.81 51.51 50.22 50.22 5,829 -0.29(-0.57%)
Jul 10, 2020 50.15 50.51 50.13 50.51 6,900 +0.36(+0.72%)
Jul 09, 2020 50.81 50.81 49.73 50.15 6,736 -0.33(-0.66%)
Jul 08, 2020 49.87 50.48 49.82 50.48 5,784 +0.79(+1.59%)
Jul 07, 2020 50.24 50.53 49.69 49.69 15,031 -0.55(-1.10%)
Jul 06, 2020 49.97 50.34 49.97 50.24 5,728 +0.93(+1.89%)
Jul 02, 2020 49.36 49.80 49.26 49.31 4,300 +0.43(+0.87%)
Jul 01, 2020 49.26 49.26 48.82 48.88 4,314 -0.30(-0.60%)
Jun 30, 2020 48.51 49.30 48.43 49.18 39,913 +0.83(+1.72%)
Jun 29, 2020 47.77 48.37 47.77 48.35 4,318 +0.90(+1.91%)
Jun 26, 2020 48.05 48.27 47.41 47.44 2,500 -0.60(-1.24%)
Jun 25, 2020 47.57 48.05 47.27 48.04 8,863 +0.34(+0.71%)
Jun 24, 2020 48.71 48.71 47.64 47.70 4,402 -1.37(-2.79%)
Jun 23, 2020 49.32 49.39 49.07 49.07 9,096 +0.15(+0.31%)
Jun 22, 2020 48.56 48.92 48.37 48.92 6,529 +0.42(+0.86%)
Jun 19, 2020 49.41 49.41 48.41 48.50 5,008 -0.21(-0.43%)
Jun 18, 2020 48.81 48.99 48.60 48.71 4,599 +0.25(+0.51%)
Jun 17, 2020 49.42 49.42 48.46 48.46 2,520 -0.49(-1.00%)
Jun 16, 2020 49.52 50.01 48.90 48.95 1,064,859 +0.40(+0.82%)
Jun 15, 2020 46.96 48.84 46.96 48.55 9,294 +0.93(+1.95%)
Jun 12, 2020 47.92 48.37 46.89 47.62 8,213 +0.82(+1.75%)
Jun 11, 2020 48.24 48.62 46.80 46.80 8,498 -3.18(-6.36%)
Jun 10, 2020 50.34 50.34 49.92 49.98 3,823 -0.58(-1.15%)
Jun 09, 2020 50.73 51.05 50.49 50.56 8,342 -0.71(-1.38%)
Jun 08, 2020 51.13 51.71 51.05 51.27 30,296 +0.13(+0.26%)
Jun 05, 2020 50.62 51.65 50.62 51.14 9,014 +1.33(+2.67%)
Jun 04, 2020 49.48 49.92 49.31 49.81 11,512 -0.10(-0.20%)
Jun 03, 2020 48.63 49.97 48.63 49.91 6,399 +1.72(+3.56%)
Jun 02, 2020 48.07 48.44 47.98 48.19 7,142 -0.05(-0.10%)
Jun 01, 2020 47.32 48.42 47.32 48.24 8,208 +0.95(+2.02%)
May 29, 2020 47.12 47.56 46.57 47.29 8,614 +0.46(+0.99%)
May 28, 2020 47.60 48.08 46.82 46.82 6,212 -0.63(-1.33%)
May 27, 2020 47.00 47.45 46.12 47.45 32,271 +0.98(+2.11%)
May 26, 2020 46.17 47.03 46.17 46.47 8,090 +1.44(+3.20%)
May 22, 2020 44.87 45.10 44.70 45.03 3,405 -0.06(-0.12%)
May 21, 2020 45.43 45.77 45.06 45.09 4,581 -0.21(-0.45%)
May 20, 2020 45.32 45.88 45.17 45.30 6,612 +0.91(+2.06%)
May 19, 2020 44.09 44.89 44.09 44.38 12,096 -0.21(-0.47%)
May 18, 2020 42.94 44.64 42.94 44.59 9,241 +2.65(+6.31%)
May 15, 2020 41.91 42.11 41.76 41.94 8,714 +0.02(+0.06%)
May 14, 2020 40.73 41.92 40.14 41.92 5,144 +0.30(+0.71%)
May 13, 2020 42.64 42.64 41.17 41.63 7,725 -1.06(-2.48%)
May 12, 2020 43.35 43.71 42.68 42.68 6,498 -0.98(-2.25%)
May 11, 2020 42.91 43.97 42.91 43.67 8,063 +0.09(+0.20%)
May 08, 2020 42.73 43.73 42.73 43.58 8,313 +1.52(+3.62%)
May 07, 2020 42.20 42.42 42.02 42.06 7,101 +0.59(+1.41%)
May 06, 2020 41.24 41.79 41.10 41.47 11,077 +0.37(+0.90%)
May 05, 2020 41.16 41.90 41.10 41.10 5,841 +0.25(+0.60%)
May 04, 2020 40.68 40.85 40.22 40.85 15,733 -0.16(-0.39%)
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.