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 (%)
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%)
May 01, 2020 41.82 41.82 40.65 41.02 22,837 -1.80(-4.21%)
Apr 30, 2020 43.27 43.27 42.56 42.82 11,094 -1.17(-2.66%)
Apr 29, 2020 42.96 44.25 42.96 43.99 20,819 +1.75(+4.13%)
Apr 28, 2020 41.77 42.49 41.77 42.24 16,117 +1.12(+2.72%)
Apr 27, 2020 40.08 41.31 40.08 41.13 10,479 +1.01(+2.51%)
Apr 24, 2020 39.82 40.16 39.49 40.12 5,408 +0.17(+0.43%)
Apr 23, 2020 39.45 40.70 39.45 39.95 6,682 +0.56(+1.42%)
Apr 22, 2020 39.17 39.76 39.04 39.39 5,519 +0.67(+1.74%)
Apr 21, 2020 38.96 39.38 38.44 38.72 7,693 -1.38(-3.44%)
Apr 20, 2020 39.84 40.76 39.63 40.09 11,870 -0.15(-0.37%)
Apr 17, 2020 40.43 40.44 40.05 40.24 7,913 +1.52(+3.92%)
Apr 16, 2020 38.75 39.17 38.33 38.73 10,028 -0.25(-0.64%)
Apr 15, 2020 38.75 39.52 38.75 38.98 6,943 -1.63(-4.01%)
Apr 14, 2020 40.33 41.04 40.33 40.60 9,910 +1.07(+2.70%)
Apr 13, 2020 40.26 40.26 39.31 39.53 15,384 -0.92(-2.27%)
Apr 09, 2020 40.15 40.95 40.15 40.45 8,814 +0.94(+2.38%)
Apr 08, 2020 38.82 39.76 38.68 39.51 16,118 +0.88(+2.28%)
Apr 07, 2020 39.22 39.61 38.45 38.64 7,827 +0.82(+2.16%)
Apr 06, 2020 36.35 38.14 36.35 37.82 14,415 +2.68(+7.61%)
Apr 03, 2020 35.74 35.74 34.87 35.14 6,911 -0.98(-2.71%)
Apr 02, 2020 35.47 36.18 35.42 36.12 16,943 +0.63(+1.77%)
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.