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 31, 2020 58.75 58.98 58.38 58.44 19,495 -0.13(-0.23%)
Aug 28, 2020 58.12 58.75 58.12 58.57 7,000 +0.52(+0.90%)
Aug 27, 2020 58.73 58.73 57.94 58.05 25,429 -0.52(-0.89%)
Aug 26, 2020 58.40 58.90 58.35 58.57 11,854 +0.22(+0.37%)
Aug 25, 2020 58.37 58.42 58.10 58.35 19,061 +0.17(+0.29%)
Aug 24, 2020 58.05 58.29 58.02 58.18 46,281 +0.79(+1.38%)
Aug 21, 2020 57.21 57.39 57.18 57.39 34,700 -0.08(-0.14%)
Aug 20, 2020 57.38 57.68 57.18 57.47 16,619 -0.32(-0.55%)
Aug 19, 2020 58.15 58.59 57.79 57.79 40,377 -0.22(-0.38%)
Aug 18, 2020 58.38 58.38 58.00 58.01 53,988 -0.36(-0.62%)
Aug 17, 2020 58.17 58.57 58.12 58.37 7,039 +0.50(+0.87%)
Aug 14, 2020 58.15 58.23 57.73 57.87 13,100 -0.28(-0.48%)
Aug 13, 2020 57.82 58.66 57.82 58.15 13,591 +0.30(+0.51%)
Aug 12, 2020 57.33 58.01 57.33 57.85 370,533 +0.78(+1.38%)
Aug 11, 2020 57.37 57.86 56.85 57.07 10,909 +0.31(+0.55%)
Aug 10, 2020 56.48 56.91 56.48 56.76 19,000 +0.27(+0.48%)
Aug 07, 2020 55.89 56.48 55.89 56.48 10,600 +0.43(+0.76%)
Aug 06, 2020 56.12 56.29 55.60 56.05 43,501 +0.29(+0.52%)
Aug 05, 2020 55.08 55.87 55.08 55.77 12,239 +1.06(+1.93%)
Aug 04, 2020 54.11 54.76 54.09 54.71 24,112 +0.60(+1.11%)
Aug 03, 2020 53.64 54.33 53.64 54.11 14,630 +0.96(+1.81%)
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%)
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.