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, 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%)
Mar 02, 2020 47.00 47.86 46.46 47.75 23,614 +0.79(+1.68%)
Feb 28, 2020 45.65 46.98 45.45 46.96 34,633 -0.04(-0.08%)
Feb 27, 2020 47.57 48.48 46.80 47.00 12,379 -1.55(-3.19%)
Feb 26, 2020 48.79 49.47 48.45 48.55 26,708 -0.09(-0.19%)
Feb 25, 2020 50.13 50.50 48.61 48.64 14,538 -1.70(-3.39%)
Feb 24, 2020 50.10 50.55 49.91 50.34 17,512 -1.54(-2.96%)
Feb 21, 2020 52.25 52.47 51.80 51.88 26,502 -0.83(-1.57%)
Feb 20, 2020 52.31 52.79 51.84 52.71 24,208 +0.69(+1.32%)
Feb 19, 2020 51.56 52.23 51.56 52.02 8,423 +0.71(+1.38%)
Feb 18, 2020 51.46 51.60 51.06 51.31 91,872 -0.37(-0.71%)
Feb 14, 2020 51.72 52.03 51.45 51.68 17,065 -0.15(-0.29%)
Feb 13, 2020 51.46 52.04 51.46 51.83 29,787 -0.20(-0.38%)
Feb 12, 2020 51.67 52.14 51.60 52.03 14,441 +0.47(+0.92%)
Feb 11, 2020 51.34 51.71 51.34 51.56 44,811 +0.76(+1.49%)
Feb 10, 2020 50.38 50.80 50.38 50.80 12,227 +0.35(+0.69%)
Feb 07, 2020 50.68 50.73 50.40 50.45 10,339 -0.72(-1.41%)
Feb 06, 2020 51.46 51.46 51.08 51.17 72,970 -0.39(-0.76%)
Feb 05, 2020 51.73 51.79 51.27 51.56 15,535 +0.56(+1.11%)
Feb 04, 2020 50.69 51.11 50.64 51.00 25,391 +1.34(+2.69%)
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.