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 (%)
Oct 31, 2019 45.71 45.97 45.44 45.56 59,608 -0.43(-0.93%)
Oct 30, 2019 45.90 46.20 45.59 45.99 5,020 -0.12(-0.26%)
Oct 29, 2019 45.82 46.26 45.82 46.11 4,927 +0.15(+0.32%)
Oct 28, 2019 45.70 46.26 45.70 45.96 2,963 +0.46(+1.02%)
Oct 25, 2019 45.25 45.59 45.25 45.50 3,015 +0.40(+0.89%)
Oct 24, 2019 45.17 45.47 45.06 45.10 8,955 +0.13(+0.29%)
Oct 23, 2019 45.08 45.10 44.80 44.97 4,798 +0.48(+1.08%)
Oct 22, 2019 44.65 44.90 44.49 44.49 7,393 -0.41(-0.92%)
Oct 21, 2019 44.75 45.17 44.75 44.91 3,125 +0.53(+1.20%)
Oct 18, 2019 44.31 44.64 44.27 44.37 8,040 +0.03(+0.07%)
Oct 17, 2019 44.33 44.70 44.33 44.34 20,750 +0.15(+0.34%)
Oct 16, 2019 44.26 44.50 44.09 44.19 17,818 -0.42(-0.95%)
Oct 15, 2019 44.18 44.86 44.18 44.62 6,303 +0.65(+1.47%)
Oct 14, 2019 44.11 44.28 43.97 43.97 37,130 -0.28(-0.64%)
Oct 11, 2019 43.78 44.73 43.78 44.25 6,432 +0.98(+2.28%)
Oct 10, 2019 42.84 43.53 42.84 43.27 6,704 +0.33(+0.76%)
Oct 09, 2019 42.89 43.22 42.80 42.94 70,555 +0.33(+0.77%)
Oct 08, 2019 43.03 43.04 42.59 42.61 5,859 -0.90(-2.06%)
Oct 07, 2019 43.44 43.76 43.44 43.51 4,657 -0.12(-0.27%)
Oct 04, 2019 43.29 43.74 43.29 43.63 12,463 +0.59(+1.38%)
Oct 03, 2019 42.53 43.10 42.41 43.03 5,186 +0.36(+0.85%)
Oct 02, 2019 42.76 42.81 42.48 42.67 17,752 -0.84(-1.92%)
Oct 01, 2019 44.40 44.40 43.50 43.51 10,389 -0.88(-1.98%)
Sep 30, 2019 44.21 44.38 44.14 44.38 5,960 +0.20(+0.45%)
Sep 27, 2019 44.69 44.69 44.09 44.18 10,252 -0.28(-0.63%)
Sep 26, 2019 44.65 44.73 44.46 44.46 4,358 -0.20(-0.45%)
Sep 25, 2019 44.27 44.67 44.10 44.66 9,546 +0.11(+0.24%)
Sep 24, 2019 45.07 45.18 44.45 44.56 24,007 -0.26(-0.59%)
Sep 23, 2019 44.61 44.88 44.43 44.82 15,590 -0.11(-0.24%)
Sep 20, 2019 45.25 45.25 44.78 44.93 3,720 -0.24(-0.53%)
Sep 19, 2019 45.03 45.65 45.03 45.17 5,485 +0.16(+0.35%)
Sep 18, 2019 45.12 45.13 44.85 45.01 9,137 -0.05(-0.11%)
Sep 17, 2019 44.76 45.10 44.63 45.06 8,191 +0.17(+0.38%)
Sep 16, 2019 44.63 44.98 44.63 44.89 3,415 -0.08(-0.18%)
Sep 13, 2019 44.88 45.40 44.88 44.97 5,329 +0.23(+0.51%)
Sep 12, 2019 44.66 45.09 44.52 44.74 24,489 +0.09(+0.20%)
Sep 11, 2019 44.05 44.68 44.05 44.66 12,174 +0.98(+2.23%)
Sep 10, 2019 43.40 43.89 43.40 43.68 2,173 +0.23(+0.52%)
Sep 09, 2019 43.43 43.49 43.24 43.45 4,949 +0.17(+0.39%)
Sep 06, 2019 43.25 43.40 43.25 43.28 5,027 +0.13(+0.30%)
Sep 05, 2019 42.72 43.25 42.72 43.15 3,695 +0.79(+1.85%)
Sep 04, 2019 42.27 42.49 42.26 42.37 5,035 +0.60(+1.43%)
Sep 03, 2019 41.98 42.27 41.67 41.77 6,545 -0.48(-1.13%)
Aug 30, 2019 42.34 42.34 42.22 42.25 6,535 +0.15(+0.36%)
Aug 29, 2019 41.77 42.15 41.77 42.10 4,501 +0.69(+1.66%)
Aug 28, 2019 40.99 41.64 40.99 41.41 3,965 +0.02(+0.05%)
Aug 27, 2019 41.59 41.59 41.33 41.39 6,822 +0.06(+0.16%)
Aug 26, 2019 41.47 41.56 41.24 41.32 25,963 +0.18(+0.44%)
Aug 23, 2019 42.01 42.01 41.12 41.14 11,462 -1.12(-2.66%)
Aug 22, 2019 42.55 42.55 42.08 42.27 9,884 -0.27(-0.63%)
Aug 21, 2019 42.66 42.69 42.49 42.54 6,442 +0.22(+0.52%)
Aug 20, 2019 42.45 42.68 42.30 42.32 45,192 -0.29(-0.68%)
Aug 19, 2019 42.75 42.91 42.52 42.61 11,947 +0.43(+1.01%)
Aug 16, 2019 41.59 42.23 41.59 42.18 5,429 +0.66(+1.58%)
Aug 15, 2019 41.59 41.59 41.27 41.52 3,854 -0.18(-0.43%)
Aug 14, 2019 42.39 42.39 41.70 41.70 15,113 -1.45(-3.37%)
Aug 13, 2019 42.46 43.41 42.46 43.16 3,374 +0.43(+1.01%)
Aug 12, 2019 42.82 43.00 42.72 42.73 11,449 -0.30(-0.70%)
Aug 09, 2019 43.48 43.48 42.99 43.03 6,233 -0.54(-1.23%)
Aug 08, 2019 43.11 43.72 43.11 43.56 4,612 +0.68(+1.58%)
Aug 07, 2019 42.34 42.98 42.33 42.88 8,722 +0.19(+0.44%)
Aug 06, 2019 42.47 42.76 42.16 42.70 14,398 +0.78(+1.87%)
Aug 05, 2019 42.52 42.52 41.58 41.91 6,008 -1.30(-3.00%)
Aug 02, 2019 43.20 43.36 43.00 43.21 2,513 -0.47(-1.08%)
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.