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 (%)
Jul 31, 2019 44.56 44.72 44.23 44.23 6,873 -0.21(-0.47%)
Jul 30, 2019 44.23 44.58 44.23 44.44 3,080 -0.57(-1.27%)
Jul 29, 2019 45.11 45.13 44.77 45.01 7,762 -0.13(-0.30%)
Jul 26, 2019 45.25 45.40 45.13 45.14 8,546 +0.05(+0.11%)
Jul 25, 2019 45.00 45.34 45.00 45.09 1,998 -0.27(-0.60%)
Jul 24, 2019 45.01 45.64 44.97 45.37 6,251 +0.28(+0.62%)
Jul 23, 2019 44.92 45.09 44.82 45.09 8,325 +0.44(+0.99%)
Jul 22, 2019 44.55 44.77 44.53 44.65 5,851 +0.04(+0.08%)
Jul 19, 2019 44.58 44.80 44.55 44.61 4,122 +0.29(+0.66%)
Jul 18, 2019 44.30 44.45 44.21 44.32 8,103 -0.31(-0.69%)
Jul 17, 2019 44.88 44.98 44.52 44.63 3,951 -0.23(-0.51%)
Jul 16, 2019 45.00 45.22 44.81 44.85 5,273 -0.05(-0.12%)
Jul 15, 2019 45.00 45.08 44.72 44.91 6,592 -0.04(-0.08%)
Jul 12, 2019 44.49 45.11 44.49 44.94 7,842 +0.57(+1.27%)
Jul 11, 2019 44.58 44.58 44.36 44.38 4,673 -0.25(-0.56%)
Jul 10, 2019 44.78 44.81 44.57 44.63 3,827 -0.05(-0.11%)
Jul 09, 2019 44.51 44.74 44.51 44.68 6,867 -0.08(-0.17%)
Jul 08, 2019 45.08 45.12 44.75 44.75 7,246 -0.59(-1.31%)
Jul 05, 2019 45.11 45.56 44.85 45.35 13,875 -0.28(-0.62%)
Jul 03, 2019 45.62 45.92 45.61 45.63 5,831 +0.03(+0.07%)
Jul 02, 2019 45.62 45.77 45.60 45.60 6,394 -0.17(-0.36%)
Jul 01, 2019 45.78 45.99 45.57 45.76 4,488 +0.42(+0.92%)
Jun 28, 2019 45.03 45.49 45.03 45.34 2,714 +0.21(+0.46%)
Jun 27, 2019 44.88 45.16 44.79 45.13 9,210 +0.47(+1.06%)
Jun 26, 2019 44.61 44.90 44.55 44.66 4,787 +0.26(+0.58%)
Jun 25, 2019 44.70 45.21 44.41 44.41 13,316 -0.38(-0.85%)
Jun 24, 2019 44.82 45.09 44.70 44.79 5,046 -0.08(-0.17%)
Jun 21, 2019 44.79 45.04 44.70 44.86 5,955 -0.04(-0.08%)
Jun 20, 2019 44.74 45.08 44.74 44.90 9,484 +0.40(+0.89%)
Jun 19, 2019 44.29 44.54 44.10 44.50 7,071 +0.47(+1.06%)
Jun 18, 2019 43.73 44.44 43.73 44.04 12,783 +0.70(+1.60%)
Jun 17, 2019 43.39 43.61 43.34 43.34 5,396 -0.00(-0.00%)
Jun 14, 2019 43.78 43.78 43.26 43.35 20,590 -0.47(-1.06%)
Jun 13, 2019 43.74 44.10 43.70 43.81 6,230 +0.15(+0.35%)
Jun 12, 2019 43.64 43.89 43.57 43.66 5,712 -0.05(-0.12%)
Jun 11, 2019 43.91 44.17 43.67 43.71 7,624 +0.04(+0.08%)
Jun 10, 2019 43.47 43.95 43.47 43.68 7,113 +0.33(+0.75%)
Jun 07, 2019 43.09 43.59 43.09 43.35 6,257 +0.39(+0.91%)
Jun 06, 2019 42.96 43.00 42.64 42.96 14,551 +0.04(+0.10%)
Jun 05, 2019 42.80 42.95 42.65 42.92 4,381 +0.27(+0.63%)
Jun 04, 2019 42.23 42.72 42.23 42.65 9,504 +0.71(+1.70%)
Jun 03, 2019 41.68 42.09 41.68 41.94 6,206 +0.34(+0.81%)
May 31, 2019 41.71 41.90 41.55 41.60 8,074 -0.46(-1.08%)
May 30, 2019 42.27 42.27 42.00 42.06 4,586 +0.29(+0.69%)
May 29, 2019 41.91 41.92 41.67 41.77 11,427 -0.38(-0.89%)
May 28, 2019 42.40 42.55 42.15 42.15 10,790 -0.17(-0.40%)
May 24, 2019 42.44 42.49 42.21 42.32 5,349 +0.41(+0.97%)
May 23, 2019 42.19 42.35 41.87 41.91 7,006 -0.95(-2.22%)
May 22, 2019 43.01 43.04 42.86 42.86 7,566 +0.01(+0.02%)
May 21, 2019 42.53 43.07 42.53 42.85 7,421 +0.71(+1.69%)
May 20, 2019 42.46 42.46 42.14 42.14 2,396 -0.54(-1.25%)
May 17, 2019 42.88 43.08 42.67 42.67 6,156 -0.60(-1.39%)
May 16, 2019 43.01 43.46 43.01 43.27 4,580 +0.34(+0.80%)
May 15, 2019 42.25 42.95 42.25 42.93 5,320 +0.40(+0.93%)
May 14, 2019 42.41 42.77 42.41 42.53 6,562 +0.43(+1.01%)
May 13, 2019 42.81 43.06 42.11 42.11 9,585 -1.59(-3.65%)
May 10, 2019 43.49 43.88 43.04 43.70 4,642 +0.38(+0.87%)
May 09, 2019 43.28 43.53 43.06 43.33 6,749 -0.52(-1.19%)
May 08, 2019 43.92 44.24 43.74 43.85 5,675 -0.12(-0.27%)
May 07, 2019 44.05 44.05 43.71 43.97 5,922 -0.50(-1.12%)
May 06, 2019 44.11 44.47 44.11 44.46 9,279 -0.44(-0.99%)
May 03, 2019 44.62 45.08 44.47 44.91 10,093 +0.78(+1.78%)
May 02, 2019 44.04 44.12 43.81 44.12 3,210 -0.34(-0.77%)
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.