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 (%)
Aug 30, 2019 42.34 42.34 42.22 42.25 6,535 +0.15(+0.36%)
Aug 29, 2019 41.77 42.15 41.77 42.10 4,501 +0.69(+1.66%)
Aug 28, 2019 40.99 41.64 40.99 41.41 3,965 +0.02(+0.05%)
Aug 27, 2019 41.59 41.59 41.33 41.39 6,822 +0.06(+0.16%)
Aug 26, 2019 41.47 41.56 41.24 41.32 25,963 +0.18(+0.44%)
Aug 23, 2019 42.01 42.01 41.12 41.14 11,462 -1.12(-2.66%)
Aug 22, 2019 42.55 42.55 42.08 42.27 9,884 -0.27(-0.63%)
Aug 21, 2019 42.66 42.69 42.49 42.54 6,442 +0.22(+0.52%)
Aug 20, 2019 42.45 42.68 42.30 42.32 45,192 -0.29(-0.68%)
Aug 19, 2019 42.75 42.91 42.52 42.61 11,947 +0.43(+1.01%)
Aug 16, 2019 41.59 42.23 41.59 42.18 5,429 +0.66(+1.58%)
Aug 15, 2019 41.59 41.59 41.27 41.52 3,854 -0.18(-0.43%)
Aug 14, 2019 42.39 42.39 41.70 41.70 15,113 -1.45(-3.37%)
Aug 13, 2019 42.46 43.41 42.46 43.16 3,374 +0.43(+1.01%)
Aug 12, 2019 42.82 43.00 42.72 42.73 11,449 -0.30(-0.70%)
Aug 09, 2019 43.48 43.48 42.99 43.03 6,233 -0.54(-1.23%)
Aug 08, 2019 43.11 43.72 43.11 43.56 4,612 +0.68(+1.58%)
Aug 07, 2019 42.34 42.98 42.33 42.88 8,722 +0.19(+0.44%)
Aug 06, 2019 42.47 42.76 42.16 42.70 14,398 +0.78(+1.87%)
Aug 05, 2019 42.52 42.52 41.58 41.91 6,008 -1.30(-3.00%)
Aug 02, 2019 43.20 43.36 43.00 43.21 2,513 -0.47(-1.08%)
Aug 01, 2019 44.70 44.70 43.63 43.68 6,264 -0.54(-1.23%)
Jul 31, 2019 44.56 44.72 44.23 44.23 6,873 -0.21(-0.47%)
Jul 30, 2019 44.23 44.58 44.23 44.44 3,080 -0.57(-1.27%)
Jul 29, 2019 45.11 45.13 44.77 45.01 7,762 -0.13(-0.30%)
Jul 26, 2019 45.25 45.40 45.13 45.14 8,546 +0.05(+0.11%)
Jul 25, 2019 45.00 45.34 45.00 45.09 1,998 -0.27(-0.60%)
Jul 24, 2019 45.01 45.64 44.97 45.37 6,251 +0.28(+0.62%)
Jul 23, 2019 44.92 45.09 44.82 45.09 8,325 +0.44(+0.99%)
Jul 22, 2019 44.55 44.77 44.53 44.65 5,851 +0.04(+0.08%)
Jul 19, 2019 44.58 44.80 44.55 44.61 4,122 +0.29(+0.66%)
Jul 18, 2019 44.30 44.45 44.21 44.32 8,103 -0.31(-0.69%)
Jul 17, 2019 44.88 44.98 44.52 44.63 3,951 -0.23(-0.51%)
Jul 16, 2019 45.00 45.22 44.81 44.85 5,273 -0.05(-0.12%)
Jul 15, 2019 45.00 45.08 44.72 44.91 6,592 -0.04(-0.08%)
Jul 12, 2019 44.49 45.11 44.49 44.94 7,842 +0.57(+1.27%)
Jul 11, 2019 44.58 44.58 44.36 44.38 4,673 -0.25(-0.56%)
Jul 10, 2019 44.78 44.81 44.57 44.63 3,827 -0.05(-0.11%)
Jul 09, 2019 44.51 44.74 44.51 44.68 6,867 -0.08(-0.17%)
Jul 08, 2019 45.08 45.12 44.75 44.75 7,246 -0.59(-1.31%)
Jul 05, 2019 45.11 45.56 44.85 45.35 13,875 -0.28(-0.62%)
Jul 03, 2019 45.62 45.92 45.61 45.63 5,831 +0.03(+0.07%)
Jul 02, 2019 45.62 45.77 45.60 45.60 6,394 -0.17(-0.36%)
Jul 01, 2019 45.78 45.99 45.57 45.76 4,488 +0.42(+0.92%)
Jun 28, 2019 45.03 45.49 45.03 45.34 2,714 +0.21(+0.46%)
Jun 27, 2019 44.88 45.16 44.79 45.13 9,210 +0.47(+1.06%)
Jun 26, 2019 44.61 44.90 44.55 44.66 4,787 +0.26(+0.58%)
Jun 25, 2019 44.70 45.21 44.41 44.41 13,316 -0.38(-0.85%)
Jun 24, 2019 44.82 45.09 44.70 44.79 5,046 -0.08(-0.17%)
Jun 21, 2019 44.79 45.04 44.70 44.86 5,955 -0.04(-0.08%)
Jun 20, 2019 44.74 45.08 44.74 44.90 9,484 +0.40(+0.89%)
Jun 19, 2019 44.29 44.54 44.10 44.50 7,071 +0.47(+1.06%)
Jun 18, 2019 43.73 44.44 43.73 44.04 12,783 +0.70(+1.60%)
Jun 17, 2019 43.39 43.61 43.34 43.34 5,396 -0.00(-0.00%)
Jun 14, 2019 43.78 43.78 43.26 43.35 20,590 -0.47(-1.06%)
Jun 13, 2019 43.74 44.10 43.70 43.81 6,230 +0.15(+0.35%)
Jun 12, 2019 43.64 43.89 43.57 43.66 5,712 -0.05(-0.12%)
Jun 11, 2019 43.91 44.17 43.67 43.71 7,624 +0.04(+0.08%)
Jun 10, 2019 43.47 43.95 43.47 43.68 7,113 +0.33(+0.75%)
Jun 07, 2019 43.09 43.59 43.09 43.35 6,257 +0.39(+0.91%)
Jun 06, 2019 42.96 43.00 42.64 42.96 14,551 +0.04(+0.10%)
Jun 05, 2019 42.80 42.95 42.65 42.92 4,381 +0.27(+0.63%)
Jun 04, 2019 42.23 42.72 42.23 42.65 9,504 +0.71(+1.70%)
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.