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 (%)
May 29, 2020 47.12 47.56 46.57 47.29 8,614 +0.46(+0.99%)
May 28, 2020 47.60 48.08 46.82 46.82 6,212 -0.63(-1.33%)
May 27, 2020 47.00 47.45 46.12 47.45 32,271 +0.98(+2.11%)
May 26, 2020 46.17 47.03 46.17 46.47 8,090 +1.44(+3.20%)
May 22, 2020 44.87 45.10 44.70 45.03 3,405 -0.06(-0.12%)
May 21, 2020 45.43 45.77 45.06 45.09 4,581 -0.21(-0.45%)
May 20, 2020 45.32 45.88 45.17 45.30 6,612 +0.91(+2.06%)
May 19, 2020 44.09 44.89 44.09 44.38 12,096 -0.21(-0.47%)
May 18, 2020 42.94 44.64 42.94 44.59 9,241 +2.65(+6.31%)
May 15, 2020 41.91 42.11 41.76 41.94 8,714 +0.02(+0.06%)
May 14, 2020 40.73 41.92 40.14 41.92 5,144 +0.30(+0.71%)
May 13, 2020 42.64 42.64 41.17 41.63 7,725 -1.06(-2.48%)
May 12, 2020 43.35 43.71 42.68 42.68 6,498 -0.98(-2.25%)
May 11, 2020 42.91 43.97 42.91 43.67 8,063 +0.09(+0.20%)
May 08, 2020 42.73 43.73 42.73 43.58 8,313 +1.52(+3.62%)
May 07, 2020 42.20 42.42 42.02 42.06 7,101 +0.59(+1.41%)
May 06, 2020 41.24 41.79 41.10 41.47 11,077 +0.37(+0.90%)
May 05, 2020 41.16 41.90 41.10 41.10 5,841 +0.25(+0.60%)
May 04, 2020 40.68 40.85 40.22 40.85 15,733 -0.16(-0.39%)
May 01, 2020 41.82 41.82 40.65 41.02 22,837 -1.80(-4.21%)
Apr 30, 2020 43.27 43.27 42.56 42.82 11,094 -1.17(-2.66%)
Apr 29, 2020 42.96 44.25 42.96 43.99 20,819 +1.75(+4.13%)
Apr 28, 2020 41.77 42.49 41.77 42.24 16,117 +1.12(+2.72%)
Apr 27, 2020 40.08 41.31 40.08 41.13 10,479 +1.01(+2.51%)
Apr 24, 2020 39.82 40.16 39.49 40.12 5,408 +0.17(+0.43%)
Apr 23, 2020 39.45 40.70 39.45 39.95 6,682 +0.56(+1.42%)
Apr 22, 2020 39.17 39.76 39.04 39.39 5,519 +0.67(+1.74%)
Apr 21, 2020 38.96 39.38 38.44 38.72 7,693 -1.38(-3.44%)
Apr 20, 2020 39.84 40.76 39.63 40.09 11,870 -0.15(-0.37%)
Apr 17, 2020 40.43 40.44 40.05 40.24 7,913 +1.52(+3.92%)
Apr 16, 2020 38.75 39.17 38.33 38.73 10,028 -0.25(-0.64%)
Apr 15, 2020 38.75 39.52 38.75 38.98 6,943 -1.63(-4.01%)
Apr 14, 2020 40.33 41.04 40.33 40.60 9,910 +1.07(+2.70%)
Apr 13, 2020 40.26 40.26 39.31 39.53 15,384 -0.92(-2.27%)
Apr 09, 2020 40.15 40.95 40.15 40.45 8,814 +0.94(+2.38%)
Apr 08, 2020 38.82 39.76 38.68 39.51 16,118 +0.88(+2.28%)
Apr 07, 2020 39.22 39.61 38.45 38.64 7,827 +0.82(+2.16%)
Apr 06, 2020 36.35 38.14 36.35 37.82 14,415 +2.68(+7.61%)
Apr 03, 2020 35.74 35.74 34.87 35.14 6,911 -0.98(-2.71%)
Apr 02, 2020 35.47 36.18 35.42 36.12 16,943 +0.63(+1.77%)
Apr 01, 2020 36.58 36.58 35.37 35.49 8,104 -2.09(-5.55%)
Mar 31, 2020 37.93 38.23 37.23 37.58 15,843 -0.24(-0.62%)
Mar 30, 2020 37.42 37.81 37.26 37.81 6,615 +0.63(+1.71%)
Mar 27, 2020 37.88 37.97 37.16 37.18 15,124 -2.03(-5.17%)
Mar 26, 2020 38.24 39.35 38.13 39.21 26,015 +2.02(+5.42%)
Mar 25, 2020 36.42 38.26 35.90 37.19 10,985 +1.09(+3.01%)
Mar 24, 2020 34.94 36.33 34.94 36.10 11,086 +2.67(+7.97%)
Mar 23, 2020 33.73 34.11 32.62 33.44 19,207 -0.26(-0.77%)
Mar 20, 2020 34.91 35.42 33.52 33.70 44,772 -0.54(-1.58%)
Mar 19, 2020 33.06 34.98 32.49 34.24 34,611 +0.85(+2.54%)
Mar 18, 2020 34.35 34.87 32.29 33.39 49,708 -3.19(-8.71%)
Mar 17, 2020 35.45 36.74 34.73 36.58 41,855 +2.14(+6.22%)
Mar 16, 2020 34.84 35.89 33.88 34.44 29,894 -4.23(-10.95%)
Mar 13, 2020 39.88 39.88 36.61 38.67 31,220 +1.73(+4.69%)
Mar 12, 2020 38.04 38.80 36.26 36.94 58,515 -4.17(-10.15%)
Mar 11, 2020 42.63 42.63 40.75 41.11 10,374 -2.68(-6.12%)
Mar 10, 2020 43.80 43.86 42.31 43.79 10,599 +1.57(+3.73%)
Mar 09, 2020 43.57 43.92 42.21 42.22 31,636 -4.13(-8.92%)
Mar 06, 2020 46.23 46.89 45.87 46.35 12,949 -1.07(-2.25%)
Mar 05, 2020 47.61 48.52 47.18 47.42 10,635 -1.53(-3.13%)
Mar 04, 2020 47.91 48.95 47.57 48.95 140,086 +1.75(+3.71%)
Mar 03, 2020 48.38 48.93 47.09 47.20 30,054 -0.55(-1.15%)
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.