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 (%)
Feb 28, 2020 45.65 46.98 45.45 46.96 34,633 -0.04(-0.08%)
Feb 27, 2020 47.57 48.48 46.80 47.00 12,379 -1.55(-3.19%)
Feb 26, 2020 48.79 49.47 48.45 48.55 26,708 -0.09(-0.19%)
Feb 25, 2020 50.13 50.50 48.61 48.64 14,538 -1.70(-3.39%)
Feb 24, 2020 50.10 50.55 49.91 50.34 17,512 -1.54(-2.96%)
Feb 21, 2020 52.25 52.47 51.80 51.88 26,502 -0.83(-1.57%)
Feb 20, 2020 52.31 52.79 51.84 52.71 24,208 +0.69(+1.32%)
Feb 19, 2020 51.56 52.23 51.56 52.02 8,423 +0.71(+1.38%)
Feb 18, 2020 51.46 51.60 51.06 51.31 91,872 -0.37(-0.71%)
Feb 14, 2020 51.72 52.03 51.45 51.68 17,065 -0.15(-0.29%)
Feb 13, 2020 51.46 52.04 51.46 51.83 29,787 -0.20(-0.38%)
Feb 12, 2020 51.67 52.14 51.60 52.03 14,441 +0.47(+0.92%)
Feb 11, 2020 51.34 51.71 51.34 51.56 44,811 +0.76(+1.49%)
Feb 10, 2020 50.38 50.80 50.38 50.80 12,227 +0.35(+0.69%)
Feb 07, 2020 50.68 50.73 50.40 50.45 10,339 -0.72(-1.41%)
Feb 06, 2020 51.46 51.46 51.08 51.17 72,970 -0.39(-0.76%)
Feb 05, 2020 51.73 51.79 51.27 51.56 15,535 +0.56(+1.11%)
Feb 04, 2020 50.69 51.11 50.64 51.00 25,391 +1.34(+2.69%)
Feb 03, 2020 49.47 50.00 49.47 49.66 29,124 +0.29(+0.58%)
Jan 31, 2020 50.09 50.09 49.31 49.38 8,733 -0.78(-1.56%)
Jan 30, 2020 49.84 50.16 49.65 50.16 30,386 -0.25(-0.49%)
Jan 29, 2020 50.62 50.79 50.37 50.40 62,885 +0.05(+0.10%)
Jan 28, 2020 49.87 50.37 49.79 50.36 7,760 +0.43(+0.87%)
Jan 27, 2020 50.03 50.28 49.80 49.92 16,651 -1.12(-2.19%)
Jan 24, 2020 51.27 51.58 50.84 51.04 9,938 -0.07(-0.14%)
Jan 23, 2020 50.84 51.14 50.69 51.11 11,914 +0.24(+0.46%)
Jan 22, 2020 51.29 51.46 50.82 50.88 98,625 -0.25(-0.49%)
Jan 21, 2020 51.17 51.64 51.00 51.13 36,477 -0.13(-0.25%)
Jan 17, 2020 51.11 51.46 51.00 51.26 22,285 +0.30(+0.59%)
Jan 16, 2020 50.63 50.97 50.63 50.96 31,682 +0.30(+0.59%)
Jan 15, 2020 50.54 50.94 50.50 50.66 12,291 +0.22(+0.43%)
Jan 14, 2020 50.36 51.29 50.25 50.44 57,676 +0.07(+0.15%)
Jan 13, 2020 49.89 50.41 49.89 50.37 17,439 +0.79(+1.59%)
Jan 10, 2020 49.68 49.91 49.56 49.58 8,934 -0.15(-0.29%)
Jan 09, 2020 49.80 50.17 49.72 49.72 12,189 -0.00(-0.00%)
Jan 08, 2020 49.47 49.86 49.47 49.72 7,113 +0.24(+0.48%)
Jan 07, 2020 49.54 49.75 49.42 49.49 11,550 -0.03(-0.06%)
Jan 06, 2020 49.38 49.66 49.24 49.52 9,991 -0.20(-0.40%)
Jan 03, 2020 49.45 49.84 49.45 49.72 53,807 -0.27(-0.54%)
Jan 02, 2020 50.00 50.17 49.66 49.99 17,779 +0.24(+0.48%)
Dec 31, 2019 49.69 50.04 49.51 49.75 11,243 -0.01(-0.03%)
Dec 30, 2019 49.95 50.28 49.66 49.76 9,609 -0.17(-0.34%)
Dec 27, 2019 49.97 50.31 49.79 49.93 12,949 +0.23(+0.45%)
Dec 26, 2019 49.76 49.92 49.71 49.71 5,674 -0.01(-0.03%)
Dec 24, 2019 49.73 49.96 49.50 49.72 11,946 +0.03(+0.05%)
Dec 23, 2019 49.75 49.95 49.52 49.70 13,350 +0.05(+0.10%)
Dec 20, 2019 49.51 49.89 49.46 49.65 11,759 +0.15(+0.29%)
Dec 19, 2019 49.32 49.73 49.05 49.50 11,045 +0.03(+0.06%)
Dec 18, 2019 49.31 49.70 49.14 49.47 11,656 +0.13(+0.27%)
Dec 17, 2019 49.36 49.66 49.22 49.34 13,307 +0.14(+0.28%)
Dec 16, 2019 49.36 49.75 49.20 49.20 29,248 +0.20(+0.42%)
Dec 13, 2019 48.97 49.32 48.85 48.99 8,442 +0.21(+0.43%)
Dec 12, 2019 48.65 49.06 48.35 48.78 9,606 +0.43(+0.88%)
Dec 11, 2019 47.87 48.46 47.87 48.36 10,189 +0.50(+1.05%)
Dec 10, 2019 47.85 48.27 47.81 47.86 13,601 -0.25(-0.52%)
Dec 09, 2019 47.98 48.32 47.95 48.11 6,373 +0.05(+0.11%)
Dec 06, 2019 47.95 48.52 47.95 48.05 9,046 +0.28(+0.59%)
Dec 05, 2019 47.63 47.86 47.55 47.77 12,789 +0.18(+0.37%)
Dec 04, 2019 47.23 47.95 47.23 47.60 13,958 +0.23(+0.48%)
Dec 03, 2019 46.88 47.37 46.76 47.37 8,230 +0.02(+0.04%)
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.