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 (%)
Oct 31, 2019 45.94 46.21 45.67 45.80 59,305 -0.43(-0.93%)
Oct 30, 2019 46.13 46.44 45.83 46.23 4,995 -0.12(-0.26%)
Oct 29, 2019 46.06 46.50 46.06 46.35 4,902 +0.15(+0.32%)
Oct 28, 2019 45.93 46.49 45.93 46.20 2,948 +0.47(+1.02%)
Oct 25, 2019 45.48 45.83 45.48 45.73 3,000 +0.41(+0.89%)
Oct 24, 2019 45.40 45.70 45.29 45.33 8,910 +0.13(+0.29%)
Oct 23, 2019 45.31 45.33 45.03 45.20 4,774 +0.48(+1.08%)
Oct 22, 2019 44.88 45.13 44.72 44.72 7,356 -0.41(-0.92%)
Oct 21, 2019 44.98 45.40 44.98 45.13 3,110 +0.53(+1.20%)
Oct 18, 2019 44.54 44.87 44.50 44.60 8,000 +0.03(+0.07%)
Oct 17, 2019 44.56 44.93 44.56 44.57 20,645 +0.15(+0.34%)
Oct 16, 2019 44.49 44.73 44.31 44.42 17,728 -0.43(-0.95%)
Oct 15, 2019 44.41 45.09 44.41 44.85 6,271 +0.65(+1.47%)
Oct 14, 2019 44.34 44.51 44.20 44.20 36,941 -0.28(-0.64%)
Oct 11, 2019 44.00 44.96 44.00 44.48 6,400 +0.99(+2.28%)
Oct 10, 2019 43.06 43.75 43.06 43.49 6,670 +0.33(+0.76%)
Oct 09, 2019 43.11 43.44 43.02 43.16 70,196 +0.33(+0.77%)
Oct 08, 2019 43.25 43.26 42.81 42.83 5,830 -0.90(-2.06%)
Oct 07, 2019 43.66 43.99 43.66 43.73 4,634 -0.12(-0.27%)
Oct 04, 2019 43.51 43.97 43.51 43.85 12,400 +0.60(+1.38%)
Oct 03, 2019 42.75 43.32 42.63 43.25 5,160 +0.36(+0.85%)
Oct 02, 2019 42.98 43.03 42.70 42.89 17,662 -0.84(-1.92%)
Oct 01, 2019 44.63 44.63 43.72 43.73 10,337 -0.88(-1.98%)
Sep 30, 2019 44.44 44.61 44.37 44.61 5,930 +0.20(+0.45%)
Sep 27, 2019 44.92 44.92 44.32 44.41 10,200 -0.28(-0.63%)
Sep 26, 2019 44.88 44.96 44.69 44.69 4,336 -0.20(-0.45%)
Sep 25, 2019 44.50 44.90 44.33 44.89 9,498 +0.11(+0.24%)
Sep 24, 2019 45.30 45.41 44.68 44.79 23,885 -0.26(-0.59%)
Sep 23, 2019 44.84 45.11 44.66 45.05 15,511 -0.12(-0.27%)
Sep 20, 2019 45.50 45.50 45.03 45.17 3,700 -0.24(-0.53%)
Sep 19, 2019 45.28 45.90 45.28 45.42 5,456 +0.16(+0.34%)
Sep 18, 2019 45.37 45.38 45.10 45.26 9,088 -0.05(-0.11%)
Sep 17, 2019 45.01 45.34 44.88 45.31 8,147 +0.17(+0.38%)
Sep 16, 2019 44.87 45.23 44.87 45.14 3,397 -0.08(-0.18%)
Sep 13, 2019 45.13 45.65 45.13 45.22 5,300 +0.23(+0.51%)
Sep 12, 2019 44.90 45.34 44.76 44.99 24,356 +0.09(+0.20%)
Sep 11, 2019 44.29 44.92 44.29 44.90 12,108 +0.98(+2.23%)
Sep 10, 2019 43.64 44.13 43.64 43.92 2,162 +0.23(+0.52%)
Sep 09, 2019 43.67 43.73 43.48 43.69 4,923 +0.17(+0.39%)
Sep 06, 2019 43.49 43.64 43.48 43.52 5,000 +0.13(+0.30%)
Sep 05, 2019 42.95 43.49 42.95 43.39 3,675 +0.79(+1.85%)
Sep 04, 2019 42.50 42.72 42.49 42.60 5,008 +0.60(+1.43%)
Sep 03, 2019 42.21 42.50 41.90 42.00 6,510 -0.48(-1.13%)
Aug 30, 2019 42.57 42.57 42.45 42.48 6,500 +0.15(+0.36%)
Aug 29, 2019 42.00 42.38 42.00 42.33 4,477 +0.69(+1.66%)
Aug 28, 2019 41.21 41.87 41.21 41.64 3,944 +0.02(+0.05%)
Aug 27, 2019 41.82 41.82 41.56 41.61 6,785 +0.06(+0.16%)
Aug 26, 2019 41.70 41.79 41.47 41.55 25,822 +0.18(+0.44%)
Aug 23, 2019 42.24 42.24 41.35 41.37 11,400 -1.13(-2.66%)
Aug 22, 2019 42.78 42.78 42.31 42.50 9,831 -0.27(-0.63%)
Aug 21, 2019 42.89 42.93 42.72 42.77 6,407 +0.22(+0.52%)
Aug 20, 2019 42.68 42.91 42.53 42.55 44,946 -0.29(-0.68%)
Aug 19, 2019 42.98 43.15 42.75 42.84 11,882 +0.43(+1.01%)
Aug 16, 2019 41.82 42.46 41.82 42.41 5,400 +0.66(+1.58%)
Aug 15, 2019 41.82 41.82 41.50 41.75 3,833 -0.18(-0.43%)
Aug 14, 2019 42.62 42.62 41.93 41.93 15,031 -1.46(-3.37%)
Aug 13, 2019 42.69 43.65 42.69 43.39 3,356 +0.43(+1.01%)
Aug 12, 2019 43.05 43.24 42.95 42.96 11,387 -0.30(-0.70%)
Aug 09, 2019 43.72 43.72 43.23 43.26 6,200 -0.54(-1.23%)
Aug 08, 2019 43.35 43.96 43.35 43.80 4,587 +0.68(+1.58%)
Aug 07, 2019 42.57 43.22 42.56 43.12 8,675 +0.19(+0.44%)
Aug 06, 2019 42.70 42.99 42.39 42.93 14,320 +0.79(+1.87%)
Aug 05, 2019 42.75 42.75 41.81 42.14 5,976 -1.30(-3.00%)
Aug 02, 2019 43.44 43.60 43.24 43.45 2,500 -0.48(-1.08%)
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.