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 (%)
Mar 24, 2021 72.12 72.12 72.12 0 -1.30(-1.77%)
Mar 23, 2021 75.33 75.33 73.18 73.42 16,852 -2.02(-2.68%)
Mar 22, 2021 74.91 75.79 74.80 75.44 19,738 +0.94(+1.26%)
Mar 19, 2021 74.21 74.73 73.65 74.50 40,300 +0.36(+0.48%)
Mar 18, 2021 75.55 75.84 73.93 74.14 70,271 -2.32(-3.03%)
Mar 17, 2021 75.77 76.59 75.05 76.46 11,356 +0.13(+0.17%)
Mar 16, 2021 76.99 77.38 76.31 76.33 55,097 -0.64(-0.83%)
Mar 15, 2021 76.54 77.16 75.87 76.97 30,383 +0.18(+0.23%)
Mar 12, 2021 75.96 76.79 75.93 76.79 20,600 -0.12(-0.16%)
Mar 11, 2021 76.32 77.03 76.01 76.91 57,549 +2.07(+2.77%)
Mar 10, 2021 75.00 75.54 74.67 74.84 33,533 +0.83(+1.12%)
Mar 09, 2021 73.75 74.74 73.75 74.01 43,769 +1.96(+2.72%)
Mar 08, 2021 73.13 73.85 71.94 72.05 34,573 -0.93(-1.27%)
Mar 05, 2021 73.28 73.98 70.58 72.98 119,000 +0.04(+0.05%)
Mar 04, 2021 75.23 75.54 72.15 72.94 45,867 -2.51(-3.33%)
Mar 03, 2021 76.95 77.11 75.45 75.45 24,203 -1.92(-2.48%)
Mar 02, 2021 78.92 79.08 77.22 77.37 58,723 -1.13(-1.44%)
Mar 01, 2021 77.52 78.72 77.51 78.50 39,388 +2.37(+3.11%)
Feb 26, 2021 76.52 76.98 75.39 76.13 40,000 -0.17(-0.22%)
Feb 25, 2021 79.02 79.02 76.23 76.30 28,356 -2.98(-3.76%)
Feb 24, 2021 77.80 79.50 77.34 79.28 21,583 +1.42(+1.82%)
Feb 23, 2021 77.07 78.17 75.43 77.86 38,665 -0.63(-0.80%)
Feb 22, 2021 80.08 80.08 78.49 78.49 45,521 -2.30(-2.85%)
Feb 19, 2021 79.74 81.15 79.74 80.79 24,000 +1.68(+2.12%)
Feb 18, 2021 79.93 79.93 78.51 79.11 170,577 -1.44(-1.79%)
Feb 17, 2021 81.20 81.20 79.50 80.55 37,766 -1.08(-1.32%)
Feb 16, 2021 82.38 82.97 81.40 81.63 76,142 -0.21(-0.26%)
Feb 12, 2021 80.99 81.84 80.59 81.84 22,600 +0.49(+0.60%)
Feb 11, 2021 80.82 81.41 80.56 81.35 46,880 +1.33(+1.66%)
Feb 10, 2021 81.32 81.32 79.77 80.02 36,654 -0.64(-0.79%)
Feb 09, 2021 80.21 80.92 80.03 80.66 32,517 +0.18(+0.22%)
Feb 08, 2021 79.71 80.70 79.71 80.48 31,133 +0.77(+0.96%)
Feb 05, 2021 79.36 79.72 78.88 79.72 44,800 +0.69(+0.88%)
Feb 04, 2021 78.34 79.05 78.34 79.02 44,969 +0.41(+0.52%)
Feb 03, 2021 79.37 79.37 78.31 78.61 45,569 -0.37(-0.47%)
Feb 02, 2021 78.33 79.16 78.21 78.98 54,088 +1.51(+1.95%)
Feb 01, 2021 76.54 77.78 76.48 77.47 84,653 +1.66(+2.19%)
Jan 29, 2021 77.46 77.61 75.51 75.81 277,700 -2.00(-2.57%)
Jan 28, 2021 77.05 78.17 77.05 77.81 80,608 +1.27(+1.66%)
Jan 27, 2021 78.23 78.23 76.27 76.54 66,339 -3.26(-4.09%)
Jan 26, 2021 81.07 81.17 79.80 79.80 62,230 -0.96(-1.19%)
Jan 25, 2021 81.84 82.29 80.41 80.76 47,474 -1.04(-1.27%)
Jan 22, 2021 80.89 81.87 80.86 81.80 44,000 -0.01(-0.01%)
Jan 21, 2021 81.09 82.02 80.95 81.81 54,406 +1.05(+1.30%)
Jan 20, 2021 81.15 81.47 80.48 80.76 48,666 +0.09(+0.11%)
Jan 19, 2021 80.15 80.93 80.15 80.67 62,843 +1.77(+2.24%)
Jan 15, 2021 81.03 81.03 78.80 78.90 72,800 -2.99(-3.66%)
Jan 14, 2021 81.76 82.33 81.45 81.89 75,766 +0.69(+0.84%)
Jan 13, 2021 82.81 82.81 81.21 81.21 82,484 -0.78(-0.95%)
Jan 12, 2021 83.84 83.84 81.10 81.99 78,863 +0.25(+0.31%)
Jan 11, 2021 83.15 83.15 80.50 81.74 138,460 -0.60(-0.73%)
Jan 08, 2021 83.00 83.19 81.50 82.34 88,700 -0.44(-0.53%)
Jan 07, 2021 80.40 82.93 80.40 82.78 86,920 +2.83(+3.54%)
Jan 06, 2021 77.60 80.56 77.60 79.95 67,363 +3.30(+4.31%)
Jan 05, 2021 75.48 76.90 75.48 76.65 43,368 +1.42(+1.89%)
Jan 04, 2021 76.57 76.94 74.74 75.23 52,385 +0.10(+0.13%)
Dec 31, 2020 75.13 75.13 75.13 30,421 +0.03(+0.04%)
Dec 30, 2020 74.62 75.79 74.62 75.10 30,421 +0.44(+0.59%)
Dec 29, 2020 75.52 75.52 74.06 74.66 43,459 -0.42(-0.56%)
Dec 28, 2020 75.78 76.24 75.08 75.08 44,090 +0.38(+0.51%)
Dec 24, 2020 74.81 75.08 74.30 74.70 23,800 -0.08(-0.10%)
Dec 23, 2020 74.74 75.35 74.55 74.78 27,164 +0.38(+0.51%)
Dec 22, 2020 73.78 74.79 73.77 74.40 32,540 +0.75(+1.02%)
Dec 21, 2020 72.48 73.88 71.88 73.65 146,693 +0.33(+0.45%)
Dec 18, 2020 72.97 73.81 72.90 73.32 64,600 +0.90(+1.24%)
Dec 17, 2020 72.39 72.71 72.00 72.42 31,852 +0.35(+0.49%)
Dec 16, 2020 72.11 72.32 71.37 72.07 33,524 +0.08(+0.11%)
Dec 15, 2020 70.57 72.28 70.57 71.99 33,208 +1.61(+2.29%)
Dec 14, 2020 70.48 70.77 70.32 70.38 28,665 +0.65(+0.93%)
Dec 11, 2020 69.37 70.36 69.28 69.73 19,400 +0.36(+0.52%)
Dec 10, 2020 68.99 69.57 68.29 69.37 20,123 -0.03(-0.04%)
Dec 09, 2020 70.90 70.90 69.06 69.40 39,444 -0.98(-1.39%)
Dec 08, 2020 69.28 70.63 69.28 70.38 25,195 +1.15(+1.66%)
Dec 07, 2020 69.20 69.61 69.03 69.23 21,496 +0.03(+0.04%)
Dec 04, 2020 68.33 69.26 68.33 69.20 13,000 +0.94(+1.38%)
Dec 03, 2020 68.72 69.02 68.26 68.26 24,832 -0.54(-0.78%)
Dec 02, 2020 68.13 68.80 67.90 68.80 31,322 -0.05(-0.07%)
Dec 01, 2020 69.37 69.37 68.58 68.84 26,739 +0.17(+0.25%)
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%)
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.