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 (%)
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%)
Dec 02, 2019 47.58 47.72 47.19 47.35 8,435 -0.09(-0.19%)
Nov 29, 2019 47.57 47.77 47.44 47.44 6,332 -0.22(-0.46%)
Nov 27, 2019 47.48 47.91 47.48 47.66 11,759 +0.25(+0.52%)
Nov 26, 2019 47.31 47.72 47.28 47.41 25,465 +0.23(+0.49%)
Nov 25, 2019 46.76 47.47 46.76 47.18 14,615 +0.70(+1.50%)
Nov 22, 2019 47.01 47.01 46.26 46.48 12,061 +0.05(+0.12%)
Nov 21, 2019 46.41 46.64 46.30 46.43 4,600 -0.21(-0.44%)
Nov 20, 2019 46.76 47.10 46.41 46.63 7,447 -0.39(-0.84%)
Nov 19, 2019 46.71 47.13 46.70 47.03 11,475 +0.24(+0.51%)
Nov 18, 2019 46.75 46.97 46.52 46.79 7,426 -0.17(-0.36%)
Nov 15, 2019 46.98 47.14 46.75 46.96 4,623 +0.55(+1.18%)
Nov 14, 2019 46.26 46.46 46.24 46.41 6,663 +0.22(+0.47%)
Nov 13, 2019 46.42 46.66 46.11 46.19 7,843 -0.24(-0.52%)
Nov 12, 2019 46.25 46.87 46.25 46.44 6,302 -0.04(-0.09%)
Nov 11, 2019 46.27 46.71 46.27 46.48 3,816 -0.07(-0.14%)
Nov 08, 2019 46.48 46.77 46.32 46.55 3,819 -0.24(-0.50%)
Nov 07, 2019 46.95 47.26 46.50 46.78 27,987 +0.26(+0.56%)
Nov 06, 2019 46.51 46.83 46.41 46.52 28,532 -0.12(-0.26%)
Nov 05, 2019 46.46 46.82 46.39 46.64 15,164 -0.02(-0.05%)
Nov 04, 2019 46.58 46.86 46.57 46.66 9,272 +0.34(+0.73%)
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.