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 (%)
Nov 30, 2020 69.38 69.48 68.36 68.67 33,293 -0.35(-0.51%)
Nov 27, 2020 68.62 69.56 68.62 69.02 19,100 +0.76(+1.12%)
Nov 25, 2020 68.02 68.50 67.77 68.26 23,800 +0.21(+0.30%)
Nov 24, 2020 68.08 68.37 67.21 68.05 49,221 +0.64(+0.95%)
Nov 23, 2020 67.25 67.69 66.90 67.41 32,803 +0.59(+0.88%)
Nov 20, 2020 66.77 67.09 66.57 66.82 19,900 +0.25(+0.38%)
Nov 19, 2020 65.86 66.72 65.86 66.57 23,415 +0.92(+1.40%)
Nov 18, 2020 66.26 66.58 65.60 65.65 23,222 -0.76(-1.14%)
Nov 17, 2020 65.81 66.60 65.36 66.41 20,844 +0.23(+0.35%)
Nov 16, 2020 66.00 66.23 65.61 66.18 32,215 +0.88(+1.35%)
Nov 13, 2020 64.78 65.47 64.78 65.30 27,800 +1.12(+1.75%)
Nov 12, 2020 65.17 65.36 63.87 64.18 28,287 -0.91(-1.40%)
Nov 11, 2020 64.79 65.42 64.78 65.09 27,985 +1.18(+1.85%)
Nov 10, 2020 64.02 64.46 63.50 63.91 51,605 -0.10(-0.16%)
Nov 09, 2020 66.73 66.73 64.01 64.01 39,181 +0.34(+0.53%)
Nov 06, 2020 63.42 63.93 63.14 63.67 49,300 +0.49(+0.77%)
Nov 05, 2020 61.71 63.30 61.71 63.18 28,257 +3.04(+5.06%)
Nov 04, 2020 60.48 60.60 59.41 60.14 18,910 -0.52(-0.86%)
Nov 03, 2020 60.04 60.78 60.04 60.66 40,317 +1.09(+1.83%)
Nov 02, 2020 59.23 59.86 59.04 59.57 36,309 +1.13(+1.94%)
Oct 30, 2020 58.81 58.90 58.00 58.44 218,700 -0.51(-0.87%)
Oct 29, 2020 58.54 59.31 58.30 58.95 24,677 +0.59(+1.01%)
Oct 28, 2020 59.00 59.22 58.32 58.36 61,272 -1.88(-3.12%)
Oct 27, 2020 61.06 61.10 60.10 60.24 11,929 -0.69(-1.13%)
Oct 26, 2020 61.65 61.65 60.33 60.93 49,488 -1.49(-2.39%)
Oct 23, 2020 62.47 62.53 62.04 62.42 15,500 +0.17(+0.27%)
Oct 22, 2020 61.98 62.29 61.40 62.25 14,986 +0.43(+0.70%)
Oct 21, 2020 63.39 63.50 61.82 61.82 19,720 -1.45(-2.29%)
Oct 20, 2020 63.57 63.97 63.27 63.27 32,468 +0.19(+0.31%)
Oct 19, 2020 63.93 64.12 63.08 63.08 9,488 -0.43(-0.68%)
Oct 16, 2020 64.00 64.03 63.51 63.51 34,100 +0.21(+0.33%)
Oct 15, 2020 62.31 63.41 62.31 63.30 15,522 -0.04(-0.06%)
Oct 14, 2020 63.60 63.79 63.12 63.34 42,767 +0.19(+0.30%)
Oct 13, 2020 63.14 63.43 63.11 63.15 22,933 -0.28(-0.44%)
Oct 12, 2020 63.42 63.66 63.21 63.43 14,012 +0.29(+0.47%)
Oct 09, 2020 62.55 63.37 62.55 63.14 20,700 +0.92(+1.48%)
Oct 08, 2020 62.75 62.75 61.97 62.21 22,819 -0.14(-0.23%)
Oct 07, 2020 61.20 62.49 61.20 62.36 24,998 +1.49(+2.44%)
Oct 06, 2020 61.07 61.99 60.62 60.87 20,343 -0.35(-0.57%)
Oct 05, 2020 60.06 61.44 60.06 61.22 19,870 +1.63(+2.73%)
Oct 02, 2020 58.71 59.83 58.71 59.59 7,800 -0.15(-0.25%)
Oct 01, 2020 59.23 59.95 59.23 59.74 25,701 +1.12(+1.91%)
Sep 30, 2020 58.45 59.18 58.27 58.62 11,425 +0.27(+0.46%)
Sep 29, 2020 57.97 58.77 57.97 58.35 12,906 +0.72(+1.25%)
Sep 28, 2020 56.85 57.90 56.85 57.63 7,488 +1.45(+2.58%)
Sep 25, 2020 54.92 56.29 54.92 56.18 14,400 +0.97(+1.75%)
Sep 24, 2020 54.67 55.71 54.63 55.21 10,295 +0.14(+0.25%)
Sep 23, 2020 56.32 56.72 55.04 55.07 12,473 -1.00(-1.78%)
Sep 22, 2020 55.85 56.44 55.35 56.07 28,274 +0.19(+0.34%)
Sep 21, 2020 56.43 57.20 55.00 55.88 7,115 -1.42(-2.48%)
Sep 18, 2020 57.63 57.82 57.02 57.30 7,100 -0.14(-0.25%)
Sep 17, 2020 57.40 57.68 57.02 57.45 14,279 -0.55(-0.96%)
Sep 16, 2020 58.17 58.65 58.00 58.00 16,260 +0.12(+0.20%)
Sep 15, 2020 57.88 58.18 57.80 57.88 10,946 +0.40(+0.70%)
Sep 14, 2020 57.18 57.62 57.18 57.48 11,914 +0.83(+1.47%)
Sep 11, 2020 56.58 56.88 56.25 56.65 12,600 +0.40(+0.71%)
Sep 10, 2020 57.09 57.43 56.25 56.25 10,918 -0.62(-1.09%)
Sep 09, 2020 56.21 57.16 56.21 56.87 9,815 +1.25(+2.24%)
Sep 08, 2020 55.47 56.09 55.00 55.62 11,499 -0.87(-1.53%)
Sep 04, 2020 57.02 57.42 55.19 56.49 17,400 -0.36(-0.63%)
Sep 03, 2020 59.42 59.42 56.81 56.85 25,516 -3.13(-5.22%)
Sep 02, 2020 59.28 59.98 59.00 59.98 17,382 +1.02(+1.74%)
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.