Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zacks Micro Cap Invesco ETF (NY: PZI )

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 (%)
Feb 20, 2019 18.44 18.44 18.44 0 +0.03(+0.14%)
Feb 19, 2019 18.36 18.41 18.36 18.41 572 +0.10(+0.55%)
Feb 15, 2019 18.14 18.36 18.14 18.32 3,900 +0.22(+1.23%)
Feb 14, 2019 17.99 18.09 17.90 18.09 5,244 +0.04(+0.21%)
Feb 13, 2019 17.95 18.05 17.94 18.05 7,664 +0.11(+0.61%)
Feb 12, 2019 17.92 17.96 17.81 17.95 10,381 +0.15(+0.84%)
Feb 11, 2019 17.75 17.83 17.44 17.80 8,349 +0.14(+0.76%)
Feb 08, 2019 17.68 17.72 17.66 17.66 1,300 +0.05(+0.29%)
Feb 07, 2019 17.62 17.62 17.58 17.61 935 -0.21(-1.18%)
Feb 06, 2019 17.86 17.86 17.82 17.82 273 -0.01(-0.08%)
Feb 05, 2019 17.80 17.98 17.74 17.83 35,855 -0.01(-0.04%)
Feb 04, 2019 17.78 17.84 17.60 17.84 1,531 +0.12(+0.66%)
Feb 01, 2019 17.73 17.73 17.73 17.73 100 +0.08(+0.45%)
Jan 31, 2019 17.65 17.65 17.65 17.65 0 +0.09(+0.51%)
Jan 30, 2019 17.57 17.60 17.48 17.56 1,102 +0.13(+0.74%)
Jan 29, 2019 17.43 17.43 17.43 17.43 13 +0.01(+0.06%)
Jan 28, 2019 17.32 17.42 17.32 17.42 445 -0.13(-0.74%)
Jan 25, 2019 17.55 17.55 17.55 17.55 100 +0.21(+1.21%)
Jan 24, 2019 17.24 17.34 17.24 17.34 4,106 +0.10(+0.58%)
Jan 23, 2019 17.28 17.28 17.23 17.23 413 -0.01(-0.09%)
Jan 22, 2019 17.49 17.49 17.25 17.25 631 -0.29(-1.65%)
Jan 18, 2019 17.57 17.57 17.50 17.54 600 +0.11(+0.64%)
Jan 17, 2019 17.22 17.43 17.21 17.43 1,466 +0.11(+0.65%)
Jan 16, 2019 17.32 17.32 17.32 17.32 27 +0.16(+0.90%)
Jan 15, 2019 17.16 17.16 17.16 17.16 280 +0.04(+0.21%)
Jan 14, 2019 17.19 17.19 17.02 17.12 1,686 -0.07(-0.41%)
Jan 11, 2019 17.20 17.23 17.20 17.20 300 -0.03(-0.18%)
Jan 10, 2019 17.05 17.23 17.05 17.23 320 -0.06(-0.36%)
Jan 09, 2019 17.29 17.29 17.29 17.29 56 +0.12(+0.70%)
Jan 08, 2019 17.17 17.17 17.17 17.17 2 +0.17(+1.03%)
Jan 07, 2019 16.70 17.03 16.57 17.00 11,456 +0.36(+2.13%)
Jan 04, 2019 16.50 16.64 16.50 16.64 500 +0.45(+2.79%)
Jan 03, 2019 16.28 16.28 16.19 16.19 336 -0.03(-0.21%)
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.