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 (%)
Sep 30, 2019 44.44 44.61 44.37 44.61 5,930 +0.20(+0.45%)
Sep 27, 2019 44.92 44.92 44.32 44.41 10,200 -0.28(-0.63%)
Sep 26, 2019 44.88 44.96 44.69 44.69 4,336 -0.20(-0.45%)
Sep 25, 2019 44.50 44.90 44.33 44.89 9,498 +0.11(+0.24%)
Sep 24, 2019 45.30 45.41 44.68 44.79 23,885 -0.26(-0.59%)
Sep 23, 2019 44.84 45.11 44.66 45.05 15,511 -0.12(-0.27%)
Sep 20, 2019 45.50 45.50 45.03 45.17 3,700 -0.24(-0.53%)
Sep 19, 2019 45.28 45.90 45.28 45.42 5,456 +0.16(+0.34%)
Sep 18, 2019 45.37 45.38 45.10 45.26 9,088 -0.05(-0.11%)
Sep 17, 2019 45.01 45.34 44.88 45.31 8,147 +0.17(+0.38%)
Sep 16, 2019 44.87 45.23 44.87 45.14 3,397 -0.08(-0.18%)
Sep 13, 2019 45.13 45.65 45.13 45.22 5,300 +0.23(+0.51%)
Sep 12, 2019 44.90 45.34 44.76 44.99 24,356 +0.09(+0.20%)
Sep 11, 2019 44.29 44.92 44.29 44.90 12,108 +0.98(+2.23%)
Sep 10, 2019 43.64 44.13 43.64 43.92 2,162 +0.23(+0.52%)
Sep 09, 2019 43.67 43.73 43.48 43.69 4,923 +0.17(+0.39%)
Sep 06, 2019 43.49 43.64 43.48 43.52 5,000 +0.13(+0.30%)
Sep 05, 2019 42.95 43.49 42.95 43.39 3,675 +0.79(+1.85%)
Sep 04, 2019 42.50 42.72 42.49 42.60 5,008 +0.60(+1.43%)
Sep 03, 2019 42.21 42.50 41.90 42.00 6,510 -0.48(-1.13%)
Aug 30, 2019 42.57 42.57 42.45 42.48 6,500 +0.15(+0.36%)
Aug 29, 2019 42.00 42.38 42.00 42.33 4,477 +0.69(+1.66%)
Aug 28, 2019 41.21 41.87 41.21 41.64 3,944 +0.02(+0.05%)
Aug 27, 2019 41.82 41.82 41.56 41.61 6,785 +0.06(+0.16%)
Aug 26, 2019 41.70 41.79 41.47 41.55 25,822 +0.18(+0.44%)
Aug 23, 2019 42.24 42.24 41.35 41.37 11,400 -1.13(-2.66%)
Aug 22, 2019 42.78 42.78 42.31 42.50 9,831 -0.27(-0.63%)
Aug 21, 2019 42.89 42.93 42.72 42.77 6,407 +0.22(+0.52%)
Aug 20, 2019 42.68 42.91 42.53 42.55 44,946 -0.29(-0.68%)
Aug 19, 2019 42.98 43.15 42.75 42.84 11,882 +0.43(+1.01%)
Aug 16, 2019 41.82 42.46 41.82 42.41 5,400 +0.66(+1.58%)
Aug 15, 2019 41.82 41.82 41.50 41.75 3,833 -0.18(-0.43%)
Aug 14, 2019 42.62 42.62 41.93 41.93 15,031 -1.46(-3.37%)
Aug 13, 2019 42.69 43.65 42.69 43.39 3,356 +0.43(+1.01%)
Aug 12, 2019 43.05 43.24 42.95 42.96 11,387 -0.30(-0.70%)
Aug 09, 2019 43.72 43.72 43.23 43.26 6,200 -0.54(-1.23%)
Aug 08, 2019 43.35 43.96 43.35 43.80 4,587 +0.68(+1.58%)
Aug 07, 2019 42.57 43.22 42.56 43.12 8,675 +0.19(+0.44%)
Aug 06, 2019 42.70 42.99 42.39 42.93 14,320 +0.79(+1.87%)
Aug 05, 2019 42.75 42.75 41.81 42.14 5,976 -1.30(-3.00%)
Aug 02, 2019 43.44 43.60 43.24 43.45 2,500 -0.48(-1.08%)
Aug 01, 2019 44.95 44.95 43.87 43.92 6,230 -0.55(-1.23%)
Jul 31, 2019 44.80 44.96 44.47 44.47 6,836 -0.21(-0.47%)
Jul 30, 2019 44.47 44.83 44.47 44.68 3,064 -0.57(-1.27%)
Jul 29, 2019 45.36 45.38 45.02 45.26 7,720 -0.13(-0.30%)
Jul 26, 2019 45.50 45.65 45.38 45.39 8,500 +0.05(+0.11%)
Jul 25, 2019 45.25 45.59 45.25 45.34 1,988 -0.27(-0.60%)
Jul 24, 2019 45.26 45.89 45.21 45.61 6,217 +0.28(+0.62%)
Jul 23, 2019 45.17 45.33 45.06 45.33 8,280 +0.44(+0.99%)
Jul 22, 2019 44.79 45.02 44.77 44.89 5,820 +0.04(+0.08%)
Jul 19, 2019 44.82 45.05 44.79 44.85 4,100 +0.29(+0.66%)
Jul 18, 2019 44.54 44.69 44.45 44.56 8,059 -0.31(-0.69%)
Jul 17, 2019 45.13 45.23 44.76 44.87 3,930 -0.23(-0.51%)
Jul 16, 2019 45.25 45.46 45.06 45.10 5,245 -0.05(-0.12%)
Jul 15, 2019 45.25 45.33 44.97 45.15 6,557 -0.04(-0.08%)
Jul 12, 2019 44.73 45.36 44.73 45.19 7,800 +0.57(+1.27%)
Jul 11, 2019 44.82 44.82 44.60 44.62 4,648 -0.25(-0.56%)
Jul 10, 2019 45.03 45.06 44.81 44.87 3,807 -0.05(-0.11%)
Jul 09, 2019 44.75 44.99 44.75 44.92 6,830 -0.08(-0.17%)
Jul 08, 2019 45.33 45.36 45.00 45.00 7,207 -0.60(-1.31%)
Jul 05, 2019 45.36 45.81 45.10 45.60 13,800 -0.28(-0.62%)
Jul 03, 2019 45.87 46.17 45.86 45.88 5,800 +0.03(+0.07%)
Jul 02, 2019 45.87 46.02 45.85 45.85 6,360 -0.17(-0.36%)
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.