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 (%)
Apr 30, 2019 45.04 45.19 44.97 45.17 17,633 +0.05(+0.11%)
Apr 29, 2019 44.82 45.23 44.79 45.12 6,335 +0.35(+0.78%)
Apr 26, 2019 44.57 44.78 44.40 44.77 5,200 +0.18(+0.41%)
Apr 25, 2019 44.92 44.92 44.56 44.59 4,973 -0.44(-0.98%)
Apr 24, 2019 45.02 45.22 45.02 45.03 8,591 -0.11(-0.24%)
Apr 23, 2019 44.75 45.19 44.75 45.14 8,332 +0.12(+0.26%)
Apr 22, 2019 44.93 45.02 44.93 45.02 5,819 -0.03(-0.06%)
Apr 18, 2019 44.92 45.11 44.92 45.05 4,600 +0.19(+0.42%)
Apr 17, 2019 44.93 44.99 44.82 44.86 4,232 +0.19(+0.43%)
Apr 16, 2019 44.56 44.82 44.56 44.67 11,406 +0.26(+0.59%)
Apr 15, 2019 44.35 44.46 44.29 44.41 10,478 +0.20(+0.45%)
Apr 12, 2019 44.10 44.21 44.10 44.21 4,900 +0.45(+1.04%)
Apr 11, 2019 43.77 43.88 43.71 43.76 4,098 +0.01(+0.03%)
Apr 10, 2019 43.54 43.74 43.50 43.74 5,863 +0.32(+0.73%)
Apr 09, 2019 43.55 43.64 43.36 43.42 7,787 -0.52(-1.18%)
Apr 08, 2019 43.86 43.94 43.70 43.94 6,254 +0.10(+0.22%)
Apr 05, 2019 43.61 43.91 43.61 43.85 7,800 +0.38(+0.87%)
Apr 04, 2019 43.37 43.56 43.37 43.47 6,157 +0.06(+0.14%)
Apr 03, 2019 43.37 43.69 43.37 43.41 4,513 +0.38(+0.88%)
Apr 02, 2019 42.89 43.04 42.89 43.03 3,308 +0.12(+0.29%)
Apr 01, 2019 42.51 42.92 42.51 42.91 7,922 +0.76(+1.80%)
Mar 29, 2019 42.13 42.33 42.01 42.15 9,200 +0.34(+0.81%)
Mar 28, 2019 41.73 41.92 41.50 41.81 10,891 +0.11(+0.26%)
Mar 27, 2019 41.72 41.89 41.44 41.70 7,211 +0.02(+0.05%)
Mar 26, 2019 41.63 41.90 41.59 41.68 6,559 +0.30(+0.73%)
Mar 25, 2019 41.26 41.62 41.18 41.38 10,236 -0.13(-0.32%)
Mar 22, 2019 42.29 42.29 41.50 41.51 8,500 -1.29(-3.02%)
Mar 21, 2019 42.26 42.80 42.26 42.80 4,021 +0.24(+0.56%)
Mar 20, 2019 42.57 42.86 42.21 42.57 16,689 -0.14(-0.32%)
Mar 19, 2019 42.82 42.99 42.70 42.70 11,394 +0.14(+0.32%)
Mar 18, 2019 42.33 42.64 42.33 42.56 7,897 +0.31(+0.72%)
Mar 15, 2019 42.14 42.49 42.14 42.26 8,800 +0.24(+0.57%)
Mar 14, 2019 42.14 42.17 42.02 42.02 7,861 -0.18(-0.42%)
Mar 13, 2019 42.10 42.33 42.10 42.20 5,342 +0.24(+0.58%)
Mar 12, 2019 41.91 42.11 41.91 41.95 7,521 +0.20(+0.47%)
Mar 11, 2019 41.26 41.76 41.26 41.76 3,463 +0.41(+0.99%)
Mar 08, 2019 41.20 41.46 41.08 41.35 9,600 -0.20(-0.48%)
Mar 07, 2019 41.89 41.89 41.54 41.55 7,460 -0.53(-1.26%)
Mar 06, 2019 42.34 42.34 42.07 42.08 8,547 -0.39(-0.93%)
Mar 05, 2019 42.45 42.61 42.45 42.47 9,305 -0.20(-0.46%)
Mar 04, 2019 42.98 42.98 42.56 42.67 6,262 -0.04(-0.09%)
Mar 01, 2019 42.87 43.09 42.70 42.71 25,400 +0.18(+0.42%)
Feb 28, 2019 43.07 43.07 42.53 42.53 6,454 -0.27(-0.64%)
Feb 27, 2019 42.86 42.86 42.66 42.80 6,076 -0.02(-0.06%)
Feb 26, 2019 42.93 43.01 42.78 42.83 3,273 +0.05(+0.12%)
Feb 25, 2019 42.93 43.20 42.78 42.78 9,979 +0.06(+0.14%)
Feb 22, 2019 42.60 42.77 42.60 42.72 5,800 +0.21(+0.50%)
Feb 21, 2019 42.51 42.62 42.41 42.51 9,406 -0.27(-0.62%)
Feb 20, 2019 42.31 42.77 42.31 42.77 5,748 +0.45(+1.07%)
Feb 19, 2019 42.03 42.46 42.01 42.32 12,826 +0.18(+0.43%)
Feb 15, 2019 41.95 42.14 41.91 42.14 6,300 +0.52(+1.25%)
Feb 14, 2019 41.42 41.78 41.42 41.62 5,416 +0.06(+0.14%)
Feb 13, 2019 41.63 41.66 41.42 41.56 5,028 +0.39(+0.94%)
Feb 12, 2019 40.94 41.29 40.94 41.17 19,850 +0.70(+1.73%)
Feb 11, 2019 40.48 40.53 40.38 40.48 4,427 +0.08(+0.19%)
Feb 08, 2019 40.28 40.42 40.23 40.40 16,200 -0.29(-0.70%)
Feb 07, 2019 41.00 41.09 40.49 40.69 13,381 -0.74(-1.78%)
Feb 06, 2019 41.32 41.66 41.32 41.42 12,510 +0.12(+0.30%)
Feb 05, 2019 41.11 41.32 41.07 41.30 6,705 +0.38(+0.92%)
Feb 04, 2019 40.75 40.97 40.70 40.92 6,443 +0.11(+0.28%)
Feb 01, 2019 40.68 40.95 40.63 40.81 9,600 +0.13(+0.33%)
Jan 31, 2019 40.37 40.92 40.37 40.67 6,743 +0.20(+0.49%)
Jan 30, 2019 40.08 40.51 39.99 40.48 6,131 +0.40(+1.00%)
Jan 29, 2019 39.87 40.27 39.87 40.07 6,811 +0.41(+1.05%)
Jan 28, 2019 39.75 39.75 39.60 39.66 7,254 -0.48(-1.20%)
Jan 25, 2019 39.81 40.26 39.81 40.14 6,800 +0.72(+1.82%)
Jan 24, 2019 38.90 39.53 38.90 39.42 4,242 +0.46(+1.17%)
Jan 23, 2019 39.35 39.35 38.78 38.97 6,241 -0.06(-0.16%)
Jan 22, 2019 39.47 39.58 38.90 39.03 7,484 -0.76(-1.91%)
Jan 18, 2019 39.57 39.80 39.57 39.78 4,000 +0.86(+2.21%)
Jan 17, 2019 38.52 39.05 38.52 38.93 24,755 +0.17(+0.44%)
Jan 16, 2019 38.44 38.83 38.44 38.76 7,983 +0.26(+0.66%)
Jan 15, 2019 38.42 38.57 38.38 38.50 11,919 +0.09(+0.23%)
Jan 14, 2019 38.53 38.75 38.41 38.41 8,047 -0.42(-1.07%)
Jan 11, 2019 38.59 38.88 38.59 38.83 7,500 -0.11(-0.28%)
Jan 10, 2019 38.47 38.97 38.47 38.94 4,886 +0.22(+0.57%)
Jan 09, 2019 38.47 38.85 38.47 38.72 8,878 +0.54(+1.41%)
Jan 08, 2019 38.09 38.20 37.86 38.17 8,550 +0.53(+1.41%)
Jan 07, 2019 37.33 37.90 37.31 37.64 17,225 +0.42(+1.14%)
Jan 04, 2019 36.63 37.26 36.63 37.22 7,700 +1.29(+3.58%)
Jan 03, 2019 36.68 36.68 35.93 35.93 9,998 -0.96(-2.59%)
Jan 02, 2019 36.66 36.99 36.66 36.89 5,189 +0.09(+0.24%)
Dec 31, 2018 36.85 36.85 36.57 36.80 16,400 +0.13(+0.37%)
Dec 28, 2018 36.84 36.84 36.46 36.66 11,100 +0.31(+0.84%)
Dec 27, 2018 35.76 36.36 35.64 36.36 6,429 +0.13(+0.36%)
Dec 26, 2018 35.07 36.24 34.90 36.23 15,933 +1.08(+3.07%)
Dec 24, 2018 35.27 35.65 34.98 35.15 8,800 -0.59(-1.66%)
Dec 21, 2018 36.25 36.43 35.70 35.74 20,500 -0.43(-1.18%)
Dec 20, 2018 36.63 36.86 35.96 36.17 13,665 -0.64(-1.74%)
Dec 19, 2018 37.38 37.65 36.61 36.81 5,749 -0.59(-1.58%)
Dec 18, 2018 37.42 37.74 37.17 37.40 13,397 +0.25(+0.67%)
Dec 17, 2018 37.70 37.84 37.13 37.15 21,719 -0.67(-1.77%)
Dec 14, 2018 38.11 38.35 37.80 37.82 10,800 -0.76(-1.98%)
Dec 13, 2018 38.87 38.87 38.58 38.58 4,474 -0.27(-0.68%)
Dec 12, 2018 38.71 39.14 38.71 38.85 5,843 +0.71(+1.87%)
Dec 11, 2018 38.49 38.61 37.94 38.14 7,600 +0.03(+0.08%)
Dec 10, 2018 38.15 38.27 37.84 38.10 9,200 -0.30(-0.77%)
Dec 07, 2018 39.00 39.17 38.27 38.40 4,700 -0.65(-1.66%)
Dec 06, 2018 38.82 39.05 38.41 39.05 7,856 -0.60(-1.51%)
Dec 04, 2018 41.17 41.22 39.65 39.65 6,700 -1.67(-4.04%)
Dec 03, 2018 41.42 41.70 41.27 41.32 4,378 +0.64(+1.57%)
Nov 30, 2018 40.41 40.68 40.41 40.68 5,000 -0.05(-0.12%)
Nov 29, 2018 40.61 40.87 40.61 40.73 2,123 +0.06(+0.15%)
Nov 28, 2018 39.83 40.70 39.83 40.67 35,687 +1.00(+2.52%)
Nov 27, 2018 39.73 39.87 39.63 39.67 4,972 -0.19(-0.48%)
Nov 26, 2018 39.69 40.08 39.69 39.86 4,990 +0.51(+1.30%)
Nov 23, 2018 39.07 39.41 39.07 39.35 2,500 -0.19(-0.48%)
Nov 21, 2018 39.54 39.54 39.54 0 +0.82(+2.12%)
Nov 20, 2018 39.01 39.33 38.72 38.72 3,446 -1.02(-2.57%)
Nov 19, 2018 40.09 40.09 39.61 39.74 7,480 -0.48(-1.19%)
Nov 16, 2018 40.01 40.32 39.88 40.22 2,900 -0.10(-0.25%)
Nov 15, 2018 39.61 40.32 39.49 40.32 4,119 +0.63(+1.59%)
Nov 14, 2018 40.08 40.17 39.49 39.69 28,872 -0.09(-0.23%)
Nov 13, 2018 39.79 40.24 39.78 39.78 4,336 -0.17(-0.43%)
Nov 12, 2018 40.39 40.39 39.79 39.95 5,302 -0.55(-1.35%)
Nov 09, 2018 41.01 41.01 40.42 40.50 5,800 -0.73(-1.78%)
Nov 08, 2018 41.09 41.30 41.08 41.23 8,505 +0.10(+0.24%)
Nov 07, 2018 40.75 41.30 40.72 41.14 13,068 +0.89(+2.21%)
Nov 06, 2018 40.11 40.25 40.06 40.25 2,752 +0.42(+1.04%)
Nov 05, 2018 39.84 39.87 39.61 39.83 20,619 -0.08(-0.19%)
Nov 02, 2018 40.19 40.19 39.86 39.91 3,500 +0.12(+0.31%)
Nov 01, 2018 39.01 39.80 39.01 39.78 6,996 +0.82(+2.12%)
Oct 31, 2018 38.71 39.10 38.71 38.96 4,404 +0.84(+2.20%)
Oct 30, 2018 37.74 38.37 37.74 38.12 2,624 +0.42(+1.11%)
Oct 29, 2018 38.51 38.65 37.60 37.70 3,763 +0.06(+0.16%)
Oct 26, 2018 37.40 38.12 37.27 37.64 10,000 -0.08(-0.21%)
Oct 25, 2018 37.45 37.96 37.45 37.72 3,889 +0.45(+1.21%)
Oct 24, 2018 38.52 38.52 37.27 37.27 12,650 -1.23(-3.20%)
Oct 23, 2018 38.40 38.50 37.94 38.50 6,440 -0.57(-1.47%)
Oct 22, 2018 39.03 39.25 38.90 39.07 43,703 +0.08(+0.22%)
Oct 19, 2018 39.19 39.26 38.93 38.99 3,800 -0.25(-0.64%)
Oct 18, 2018 39.83 39.92 39.17 39.24 4,354 -0.74(-1.85%)
Oct 17, 2018 40.11 40.23 39.83 39.98 7,380 -0.27(-0.67%)
Oct 16, 2018 39.70 40.25 39.68 40.25 4,049 +1.08(+2.76%)
Oct 15, 2018 38.84 39.48 38.84 39.17 9,134 +0.32(+0.82%)
Oct 12, 2018 39.14 39.32 38.71 38.85 5,700 -0.06(-0.15%)
Oct 11, 2018 39.10 39.35 38.60 38.91 15,171 -0.11(-0.28%)
Oct 10, 2018 40.23 40.28 39.02 39.02 10,687 -1.87(-4.58%)
Oct 09, 2018 40.91 40.99 40.76 40.89 5,950 -0.29(-0.70%)
Oct 08, 2018 41.16 41.37 40.90 41.18 6,489 -0.53(-1.27%)
Oct 05, 2018 41.97 41.97 41.55 41.71 6,400 -0.40(-0.95%)
Oct 04, 2018 42.58 42.58 42.07 42.11 5,871 -0.80(-1.86%)
Oct 03, 2018 42.95 43.03 42.86 42.91 3,941 +0.19(+0.44%)
Oct 02, 2018 42.72 43.03 42.72 42.72 9,987 -0.25(-0.58%)
Oct 01, 2018 43.35 43.60 42.97 42.97 26,730 -0.57(-1.31%)
Sep 28, 2018 43.05 43.54 43.05 43.54 5,500 +0.39(+0.90%)
Sep 27, 2018 43.28 43.65 43.15 43.15 3,764 -0.20(-0.46%)
Sep 26, 2018 43.56 43.80 43.35 43.35 3,336 -0.31(-0.71%)
Sep 25, 2018 43.96 43.96 43.66 43.66 5,703 -0.10(-0.23%)
Sep 24, 2018 44.01 44.25 43.73 43.76 4,737 -0.51(-1.16%)
Sep 21, 2018 44.30 44.50 44.12 44.27 261,600 +0.15(+0.35%)
Sep 20, 2018 44.16 44.31 44.09 44.12 3,046 +0.46(+1.05%)
Sep 19, 2018 43.80 44.03 43.66 43.66 3,447 +0.01(+0.02%)
Sep 18, 2018 43.71 44.13 43.65 43.65 5,654 -0.03(-0.06%)
Sep 17, 2018 44.02 44.16 43.66 43.68 10,720 -0.54(-1.22%)
Sep 14, 2018 43.92 44.27 43.70 44.22 9,400 +0.42(+0.95%)
Sep 13, 2018 43.70 43.90 43.70 43.80 1,999 +0.11(+0.25%)
Sep 12, 2018 43.64 43.93 43.34 43.69 3,629 +0.04(+0.08%)
Sep 11, 2018 43.60 43.85 43.60 43.65 5,549 -0.17(-0.38%)
Sep 10, 2018 43.61 43.85 43.56 43.82 18,384 +0.56(+1.29%)
Sep 07, 2018 43.28 43.54 43.26 43.26 7,300 -0.56(-1.28%)
Sep 06, 2018 43.60 43.83 43.46 43.82 5,065 +0.05(+0.11%)
Sep 05, 2018 43.60 43.78 43.58 43.77 5,328 -0.07(-0.16%)
Sep 04, 2018 43.72 43.84 43.54 43.84 5,992 -0.52(-1.17%)
Aug 31, 2018 44.36 44.36 44.36 0 -0.09(-0.19%)
Aug 30, 2018 44.37 44.60 44.29 44.45 3,482 -0.12(-0.26%)
Aug 29, 2018 44.50 44.70 44.50 44.56 5,800 +0.07(+0.15%)
Aug 28, 2018 44.57 44.90 44.46 44.49 5,286 +0.06(+0.13%)
Aug 27, 2018 44.18 44.66 44.18 44.43 13,563 +0.44(+1.01%)
Aug 24, 2018 43.70 44.00 43.70 43.99 4,300 +0.68(+1.57%)
Aug 23, 2018 43.36 43.73 43.31 43.31 8,707 -0.11(-0.25%)
Aug 22, 2018 43.47 43.56 43.42 43.42 2,223 -0.00(-0.01%)
Aug 21, 2018 43.03 43.65 43.03 43.42 4,846 +0.54(+1.26%)
Aug 20, 2018 42.70 42.97 42.70 42.88 13,607 +0.40(+0.95%)
Aug 17, 2018 42.11 42.53 42.11 42.48 14,200 +0.30(+0.72%)
Aug 16, 2018 41.93 42.18 41.93 42.17 4,033 +0.32(+0.78%)
Aug 15, 2018 42.09 42.41 41.67 41.85 9,233 -0.68(-1.59%)
Aug 14, 2018 42.39 42.55 42.39 42.53 8,313 +0.02(+0.04%)
Aug 13, 2018 42.56 42.83 42.41 42.51 6,073 -0.18(-0.42%)
Aug 10, 2018 42.70 42.85 42.50 42.69 4,100 -0.54(-1.25%)
Aug 09, 2018 43.40 43.58 43.23 43.23 5,838 +0.01(+0.02%)
Aug 08, 2018 43.27 43.38 43.17 43.22 2,529 -0.08(-0.19%)
Aug 07, 2018 43.19 43.37 43.19 43.30 6,753 +0.23(+0.54%)
Aug 06, 2018 42.94 43.17 42.94 43.07 3,158 -0.20(-0.46%)
Aug 03, 2018 43.22 43.29 43.03 43.27 5,200 -0.09(-0.21%)
Aug 02, 2018 42.85 43.36 42.85 43.36 2,983 +0.24(+0.56%)
Aug 01, 2018 43.41 43.72 43.11 43.12 11,745 -0.42(-0.96%)
Jul 31, 2018 42.94 43.56 42.94 43.54 11,722 +0.29(+0.67%)
Jul 30, 2018 43.26 43.44 43.11 43.25 4,013 -0.12(-0.28%)
Jul 27, 2018 43.59 43.65 43.17 43.37 7,935 -0.32(-0.73%)
Jul 26, 2018 43.44 43.80 43.44 43.69 6,545 +0.25(+0.58%)
Jul 25, 2018 42.95 43.51 42.91 43.44 8,516 +0.43(+1.01%)
Jul 24, 2018 43.22 43.53 43.00 43.00 4,607 +0.09(+0.22%)
Jul 23, 2018 42.99 43.23 42.91 42.91 15,002 -0.24(-0.54%)
Jul 20, 2018 42.92 43.26 42.92 43.15 4,798 -0.17(-0.40%)
Jul 19, 2018 42.79 43.32 42.79 43.32 2,680 +0.41(+0.96%)
Jul 18, 2018 42.79 43.26 42.79 42.91 4,594 +0.05(+0.12%)
Jul 17, 2018 42.65 43.22 42.65 42.86 15,653 +0.24(+0.57%)
Jul 16, 2018 42.78 42.80 42.57 42.62 8,060 -0.46(-1.07%)
Jul 13, 2018 42.50 43.09 42.50 43.08 6,667 +0.30(+0.70%)
Jul 12, 2018 42.40 42.78 42.40 42.78 8,156 +0.19(+0.45%)
Jul 11, 2018 42.59 42.78 42.52 42.59 5,130 -0.52(-1.20%)
Jul 10, 2018 43.03 43.22 42.88 43.11 7,911 +0.13(+0.30%)
Jul 09, 2018 42.71 43.00 42.71 42.98 5,994 +0.25(+0.60%)
Jul 06, 2018 42.30 42.78 42.30 42.73 7,525 +0.54(+1.28%)
Jul 05, 2018 41.95 42.40 41.85 42.19 11,046 +0.29(+0.70%)
Jul 03, 2018 41.89 41.89 41.89 0 +0.14(+0.34%)
Jul 02, 2018 41.61 41.86 41.40 41.75 31,800 -0.37(-0.88%)
Jun 29, 2018 42.36 42.08 42.12 6,326 +0.26(+0.62%)
Jun 28, 2018 41.59 41.86 41.37 41.86 12,346 -0.06(-0.15%)
Jun 27, 2018 42.36 42.67 41.92 41.92 5,183 -0.11(-0.26%)
Jun 26, 2018 42.09 42.38 42.03 42.03 4,826 +0.02(+0.05%)
Jun 25, 2018 42.53 42.53 41.86 42.01 7,134 -0.76(-1.77%)
Jun 22, 2018 42.92 42.98 42.77 42.77 3,717 +0.04(+0.09%)
Jun 21, 2018 43.11 43.11 42.66 42.73 4,431 -0.70(-1.61%)
Jun 20, 2018 43.02 43.43 43.00 43.43 34,075 +0.25(+0.58%)
Jun 19, 2018 42.94 43.18 42.52 43.18 14,305 -0.30(-0.69%)
Jun 18, 2018 43.22 43.62 43.15 43.48 4,172 -0.54(-1.23%)
Jun 15, 2018 44.26 43.67 44.02 6,618 -0.24(-0.54%)
Jun 14, 2018 44.24 44.30 44.15 44.26 4,189 +0.07(+0.15%)
Jun 13, 2018 44.35 44.47 44.19 44.19 12,656 +0.12(+0.28%)
Jun 12, 2018 44.38 44.40 44.07 44.07 4,956 -0.31(-0.69%)
Jun 11, 2018 44.22 44.45 44.17 44.38 3,867 +0.21(+0.49%)
Jun 08, 2018 44.18 44.31 43.98 44.16 2,394 -0.02(-0.05%)
Jun 07, 2018 44.67 44.67 44.17 44.18 12,119 -0.49(-1.09%)
Jun 06, 2018 44.67 44.26 44.67 7,267 +0.32(+0.72%)
Jun 05, 2018 44.13 44.35 43.96 44.35 10,181 +0.21(+0.48%)
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.