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 (%)
Aug 31, 2018 43.93 43.93 43.93 0 -0.08(-0.19%)
Aug 30, 2018 43.94 44.17 43.86 44.01 3,516 -0.11(-0.26%)
Aug 29, 2018 44.07 44.27 44.07 44.13 5,856 +0.07(+0.15%)
Aug 28, 2018 44.14 44.46 44.03 44.06 5,337 +0.06(+0.13%)
Aug 27, 2018 43.75 44.23 43.75 44.00 13,695 +0.44(+1.01%)
Aug 24, 2018 43.28 43.57 43.28 43.56 4,342 +0.67(+1.57%)
Aug 23, 2018 42.94 43.31 42.89 42.89 8,792 -0.11(-0.25%)
Aug 22, 2018 43.05 43.14 43.00 43.00 2,244 -0.00(-0.01%)
Aug 21, 2018 42.61 43.23 42.61 43.00 4,893 +0.53(+1.26%)
Aug 20, 2018 42.29 42.55 42.29 42.47 13,740 +0.40(+0.95%)
Aug 17, 2018 41.70 42.12 41.70 42.07 14,339 +0.30(+0.72%)
Aug 16, 2018 41.52 41.77 41.52 41.77 4,072 +0.32(+0.78%)
Aug 15, 2018 41.68 42.00 41.27 41.44 9,323 -0.67(-1.59%)
Aug 14, 2018 41.98 42.14 41.98 42.11 8,394 +0.02(+0.04%)
Aug 13, 2018 42.15 42.41 42.00 42.10 6,132 -0.18(-0.42%)
Aug 10, 2018 42.29 42.43 42.09 42.28 4,140 -0.53(-1.25%)
Aug 09, 2018 42.98 43.16 42.81 42.81 5,895 +0.01(+0.02%)
Aug 08, 2018 42.85 42.96 42.75 42.80 2,553 -0.08(-0.19%)
Aug 07, 2018 42.77 42.94 42.77 42.88 6,819 +0.23(+0.54%)
Aug 06, 2018 42.52 42.75 42.52 42.65 3,188 -0.20(-0.46%)
Aug 03, 2018 42.80 42.87 42.61 42.85 5,250 -0.09(-0.21%)
Aug 02, 2018 42.43 42.94 42.43 42.94 3,012 +0.24(+0.56%)
Aug 01, 2018 42.99 43.29 42.69 42.70 11,859 -0.42(-0.96%)
Jul 31, 2018 42.52 43.14 42.52 43.12 11,836 +0.29(+0.67%)
Jul 30, 2018 42.84 43.02 42.70 42.83 4,052 -0.12(-0.28%)
Jul 27, 2018 43.17 43.22 42.75 42.95 8,012 -0.32(-0.73%)
Jul 26, 2018 43.02 43.38 43.02 43.27 6,609 +0.25(+0.58%)
Jul 25, 2018 42.53 43.09 42.49 43.02 8,599 +0.43(+1.01%)
Jul 24, 2018 42.80 43.11 42.59 42.59 4,652 +0.09(+0.22%)
Jul 23, 2018 42.57 42.81 42.49 42.49 15,148 -0.23(-0.54%)
Jul 20, 2018 42.50 42.84 42.50 42.73 4,844 -0.17(-0.40%)
Jul 19, 2018 42.38 42.90 42.38 42.90 2,706 +0.41(+0.96%)
Jul 18, 2018 42.38 42.84 42.38 42.49 4,638 +0.05(+0.12%)
Jul 17, 2018 42.24 42.80 42.24 42.44 15,806 +0.24(+0.57%)
Jul 16, 2018 42.37 42.38 42.16 42.21 8,138 -0.46(-1.07%)
Jul 13, 2018 42.09 42.67 42.09 42.66 6,732 +0.30(+0.70%)
Jul 12, 2018 41.99 42.37 41.99 42.37 8,235 +0.19(+0.45%)
Jul 11, 2018 42.18 42.36 42.11 42.18 5,180 -0.51(-1.20%)
Jul 10, 2018 42.61 42.80 42.46 42.69 7,988 +0.13(+0.30%)
Jul 09, 2018 42.30 42.58 42.30 42.56 6,052 +0.25(+0.60%)
Jul 06, 2018 41.89 42.37 41.89 42.31 7,598 +0.53(+1.28%)
Jul 05, 2018 41.54 41.99 41.44 41.78 11,154 +0.29(+0.70%)
Jul 03, 2018 41.48 41.48 41.48 0 +0.14(+0.34%)
Jul 02, 2018 41.21 41.45 41.00 41.35 32,111 -0.37(-0.88%)
Jun 29, 2018 41.95 41.67 41.71 6,387 +0.26(+0.62%)
Jun 28, 2018 41.19 41.45 40.97 41.45 12,466 -0.06(-0.15%)
Jun 27, 2018 41.95 42.26 41.52 41.52 5,233 -0.11(-0.26%)
Jun 26, 2018 41.68 41.97 41.62 41.62 4,873 +0.02(+0.05%)
Jun 25, 2018 42.12 42.12 41.45 41.60 7,203 -0.75(-1.77%)
Jun 22, 2018 42.50 42.56 42.35 42.35 3,753 +0.04(+0.09%)
Jun 21, 2018 42.69 42.69 42.25 42.32 4,474 -0.69(-1.61%)
Jun 20, 2018 42.60 43.01 42.59 43.01 34,408 +0.25(+0.58%)
Jun 19, 2018 42.52 42.76 42.11 42.76 14,445 -0.30(-0.69%)
Jun 18, 2018 42.80 43.20 42.73 43.06 4,212 -0.33(-0.76%)
Jun 15, 2018 43.62 43.04 43.39 6,714 -0.24(-0.54%)
Jun 14, 2018 43.60 43.66 43.51 43.62 4,250 +0.06(+0.15%)
Jun 13, 2018 43.71 43.83 43.56 43.56 12,841 +0.12(+0.28%)
Jun 12, 2018 43.74 43.76 43.43 43.43 5,028 -0.30(-0.69%)
Jun 11, 2018 43.58 43.81 43.53 43.74 3,923 +0.21(+0.49%)
Jun 08, 2018 43.54 43.67 43.35 43.52 2,429 -0.02(-0.05%)
Jun 07, 2018 44.03 44.03 43.53 43.55 12,296 -0.48(-1.09%)
Jun 06, 2018 44.03 43.62 44.03 7,373 +0.32(+0.72%)
Jun 05, 2018 43.49 43.71 43.33 43.71 10,329 +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.