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%)
Jan 02, 2019 16.18 16.26 16.14 16.22 1,544 +0.26(+1.65%)
Dec 31, 2018 15.90 16.01 15.89 15.96 2,600 -0.06(-0.37%)
Dec 28, 2018 15.83 16.07 15.83 16.02 3,800 +0.24(+1.55%)
Dec 27, 2018 15.86 15.86 15.78 15.78 200 -0.12(-0.75%)
Dec 26, 2018 15.45 15.90 15.45 15.90 4,230 +0.54(+3.48%)
Dec 24, 2018 15.67 15.67 15.36 15.36 1,200 -0.18(-1.16%)
Dec 21, 2018 15.90 15.90 15.54 15.54 800 -0.30(-1.88%)
Dec 20, 2018 15.96 15.99 15.76 15.84 2,555 -0.31(-1.93%)
Dec 19, 2018 16.34 16.53 16.15 16.15 1,707 -0.25(-1.49%)
Dec 18, 2018 16.68 16.68 16.38 16.39 392 -0.00(-0.02%)
Dec 17, 2018 16.79 16.81 16.40 16.40 5,487 -0.43(-2.54%)
Dec 14, 2018 16.91 16.92 16.82 16.82 2,300 -0.32(-1.87%)
Dec 13, 2018 17.33 17.33 17.00 17.15 15,547 -0.17(-0.95%)
Dec 12, 2018 17.46 17.46 17.31 17.31 875 +0.08(+0.47%)
Dec 11, 2018 17.23 17.23 17.23 17.23 235 -0.01(-0.06%)
Dec 10, 2018 17.21 17.24 17.21 17.24 492 -0.14(-0.81%)
Dec 07, 2018 17.30 17.38 17.29 17.38 1,500 -0.03(-0.17%)
Dec 06, 2018 17.39 17.41 17.39 17.41 624 -0.66(-3.65%)
Dec 04, 2018 18.25 18.25 18.06 18.07 5,100 -0.22(-1.20%)
Dec 03, 2018 18.28 18.29 18.28 18.29 1,589 +0.16(+0.88%)
Nov 30, 2018 18.17 18.17 18.13 18.13 300 -0.10(-0.55%)
Nov 29, 2018 18.23 18.23 18.23 18.23 106 -0.10(-0.57%)
Nov 28, 2018 17.97 18.33 17.92 18.33 6,485 +0.36(+2.00%)
Nov 27, 2018 17.91 17.97 17.91 17.97 420 -0.11(-0.61%)
Nov 26, 2018 18.01 18.09 18.01 18.09 1,618 +0.09(+0.47%)
Nov 23, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Nov 21, 2018 18.00 18.00 18.00 0 +0.15(+0.84%)
Nov 20, 2018 17.84 17.97 17.83 17.85 2,294 -0.27(-1.49%)
Nov 19, 2018 18.33 18.33 18.12 18.12 706 -0.11(-0.60%)
Nov 16, 2018 18.18 18.23 18.18 18.23 1,000 -0.07(-0.39%)
Nov 15, 2018 18.30 18.30 18.30 18.30 400 -0.03(-0.17%)
Nov 14, 2018 18.33 18.33 18.33 18.33 58 +0.00(+0.00%)
Nov 13, 2018 18.58 18.58 18.33 18.33 1,496 -0.25(-1.35%)
Nov 12, 2018 18.58 18.65 18.58 18.58 1,134 -0.10(-0.52%)
Nov 09, 2018 18.95 18.95 18.68 18.68 500 -0.31(-1.63%)
Nov 08, 2018 18.93 18.99 18.93 18.99 511 +0.04(+0.19%)
Nov 07, 2018 19.05 19.05 18.95 18.95 638 +0.25(+1.36%)
Nov 06, 2018 18.70 18.70 18.70 18.70 233 +0.00(+0.00%)
Nov 05, 2018 18.97 18.97 18.70 18.70 379 -0.03(-0.17%)
Nov 02, 2018 18.75 18.79 18.64 18.73 1,200 -0.05(-0.25%)
Nov 01, 2018 18.58 18.78 18.58 18.78 1,586 +0.21(+1.16%)
Oct 31, 2018 18.65 18.65 18.56 18.56 682 +0.27(+1.48%)
Oct 30, 2018 18.29 18.29 18.29 18.29 841 +0.06(+0.35%)
Oct 29, 2018 18.23 18.23 85 -0.00(-0.02%)
Oct 26, 2018 18.13 18.23 17.82 18.23 4,100 +0.16(+0.89%)
Oct 25, 2018 17.83 18.07 17.74 18.07 1,768 -0.04(-0.25%)
Oct 24, 2018 18.49 18.49 18.11 18.11 4,437 -0.22(-1.20%)
Oct 23, 2018 18.33 18.33 18.33 18.33 207 -0.23(-1.22%)
Oct 22, 2018 18.56 18.56 18.56 18.56 368 -0.25(-1.32%)
Oct 19, 2018 18.81 18.81 18.81 18.81 200 +0.04(+0.21%)
Oct 18, 2018 18.82 18.82 18.77 18.77 302 -0.34(-1.78%)
Oct 17, 2018 19.18 19.18 19.00 19.11 1,080 +0.11(+0.58%)
Oct 16, 2018 18.95 19.00 18.77 19.00 846 +0.11(+0.56%)
Oct 15, 2018 18.85 18.89 18.85 18.89 913 +0.18(+0.98%)
Oct 12, 2018 18.99 18.99 18.62 18.71 2,700 -0.17(-0.93%)
Oct 11, 2018 19.20 19.20 18.88 18.88 3,315 -0.32(-1.64%)
Oct 10, 2018 19.43 19.43 19.20 19.20 1,038 -0.47(-2.38%)
Oct 09, 2018 19.67 19.67 19.67 19.67 76 +0.00(+0.00%)
Oct 08, 2018 19.46 19.67 19.46 19.67 663 -0.02(-0.11%)
Oct 05, 2018 19.69 19.69 19.69 19.69 100 +0.00(+0.00%)
Oct 04, 2018 19.83 19.83 19.69 19.69 502 -0.12(-0.62%)
Oct 03, 2018 19.67 19.81 19.66 19.81 1,094 -0.05(-0.23%)
Oct 02, 2018 19.86 19.86 19.86 19.86 183 -0.19(-0.95%)
Oct 01, 2018 20.00 20.09 19.94 20.05 6,234 -0.09(-0.45%)
Sep 28, 2018 20.01 20.14 20.01 20.14 1,000 +0.09(+0.45%)
Sep 27, 2018 20.05 20.05 20.05 20.05 194 -0.10(-0.50%)
Sep 26, 2018 20.22 20.23 20.15 20.15 2,728 -0.02(-0.10%)
Sep 25, 2018 20.17 20.17 243 +0.00(+0.00%)
Sep 24, 2018 20.17 20.17 32 +0.00(+0.00%)
Sep 21, 2018 20.20 20.26 20.17 20.17 2,000 -0.02(-0.10%)
Sep 20, 2018 20.13 20.25 20.13 20.19 2,065 +0.06(+0.30%)
Sep 19, 2018 20.13 20.13 20.13 20.13 2,837 +0.07(+0.34%)
Sep 18, 2018 20.06 20.06 20.06 20.06 162 +0.00(+0.00%)
Sep 17, 2018 20.10 20.14 20.06 20.06 1,192 -0.25(-1.23%)
Sep 14, 2018 20.32 20.34 20.31 20.31 300 +0.18(+0.89%)
Sep 13, 2018 20.19 20.19 20.13 20.13 992 -0.32(-1.56%)
Sep 12, 2018 20.45 20.45 20.45 20.45 523 +0.13(+0.63%)
Sep 11, 2018 20.39 20.39 20.32 20.32 520 +0.00(+0.01%)
Sep 10, 2018 20.32 20.32 20.15 20.32 544 +0.18(+0.89%)
Sep 07, 2018 20.37 20.40 20.14 20.14 700 -0.34(-1.64%)
Sep 06, 2018 20.48 20.48 20.48 20.48 193 -0.02(-0.08%)
Sep 05, 2018 20.49 20.49 75 +0.00(+0.00%)
Sep 04, 2018 20.53 20.53 20.49 20.49 935 -0.24(-1.15%)
Aug 31, 2018 20.73 20.73 20.73 0 +0.00(+0.00%)
Aug 30, 2018 20.78 20.78 20.72 20.73 1,328 +0.07(+0.36%)
Aug 29, 2018 20.58 20.66 20.58 20.66 267 -0.02(-0.11%)
Aug 28, 2018 20.78 20.79 20.62 20.68 2,163 -0.01(-0.06%)
Aug 27, 2018 20.91 20.91 20.69 20.69 962 +0.06(+0.29%)
Aug 24, 2018 20.63 20.63 20.63 20.63 100 +0.00(+0.00%)
Aug 23, 2018 20.63 20.63 20.63 20.63 365 -0.09(-0.43%)
Aug 22, 2018 20.69 20.72 20.69 20.72 421 +0.05(+0.24%)
Aug 21, 2018 20.67 20.67 20.67 20.67 293 +0.35(+1.72%)
Aug 20, 2018 20.42 20.42 20.26 20.32 1,377 +0.03(+0.15%)
Aug 17, 2018 20.29 20.29 20.29 20.29 100 -0.00(-0.01%)
Aug 16, 2018 20.27 20.29 20.27 20.29 374 +0.17(+0.85%)
Aug 15, 2018 20.12 20.12 20.12 20.12 624 -0.30(-1.49%)
Aug 14, 2018 20.47 20.47 20.42 20.42 1,355 +0.16(+0.81%)
Aug 13, 2018 20.41 20.41 20.26 20.26 786 -0.14(-0.69%)
Aug 10, 2018 20.40 20.40 20.40 20.40 100 +0.00(+0.00%)
Aug 09, 2018 20.44 20.58 20.40 20.40 15,257 +0.00(+0.00%)
Aug 08, 2018 20.47 20.47 20.33 20.40 4,706 -0.01(-0.03%)
Aug 07, 2018 20.65 20.65 20.40 20.40 1,499 -0.02(-0.10%)
Aug 06, 2018 20.32 20.45 20.32 20.42 1,097 +0.17(+0.86%)
Aug 03, 2018 20.25 20.25 20.25 20.25 100 +0.00(+0.00%)
Aug 02, 2018 20.25 20.25 209 +0.00(+0.00%)
Aug 01, 2018 20.37 20.37 20.16 20.25 1,260 -0.05(-0.25%)
Jul 31, 2018 20.26 20.30 20.11 20.30 660 +0.17(+0.84%)
Jul 30, 2018 20.13 20.13 20.13 20.13 5,085 -0.36(-1.76%)
Jul 26, 2018 20.49 20.49 20.49 104 +0.09(+0.44%)
Jul 25, 2018 20.40 20.40 20.40 20.40 342 -0.02(-0.10%)
Jul 24, 2018 20.49 20.51 20.42 20.42 1,332 -0.16(-0.76%)
Jul 20, 2018 20.58 20.58 20.58 325 -0.00(-0.02%)
Jul 19, 2018 20.59 20.59 20.58 20.58 613 +0.06(+0.31%)
Jul 16, 2018 20.52 20.52 20.52 110 -0.13(-0.64%)
Jul 13, 2018 20.63 20.65 20.63 20.65 1,212 +0.13(+0.64%)
Jul 12, 2018 20.52 20.52 20.52 20.52 326 -0.36(-1.71%)
Jul 10, 2018 20.88 20.88 20.88 184 +0.08(+0.36%)
Jul 09, 2018 20.80 20.80 20.80 20.80 126 +0.47(+2.31%)
Jul 02, 2018 20.33 20.33 20.33 278 -0.02(-0.09%)
Jun 29, 2018 20.35 20.35 1,277 -0.09(-0.45%)
Jun 28, 2018 20.44 20.44 20.44 20.44 342 +0.20(+0.99%)
Jun 27, 2018 20.66 20.66 20.24 20.24 2,550 -0.35(-1.71%)
Jun 26, 2018 20.52 20.59 20.52 20.59 412 -0.05(-0.23%)
Jun 22, 2018 20.64 20.64 20.64 119 +0.12(+0.58%)
Jun 21, 2018 20.95 20.95 20.52 20.52 2,184 -0.24(-1.13%)
Jun 20, 2018 20.75 20.76 20.75 20.76 1,075 +0.27(+1.29%)
Jun 19, 2018 20.43 20.49 20.32 20.49 731 -0.10(-0.50%)
Jun 18, 2018 20.47 20.59 20.43 20.59 1,709 +0.03(+0.14%)
Jun 15, 2018 20.57 20.39 20.57 350 +0.18(+0.87%)
Jun 12, 2018 20.39 20.39 20.39 0 -0.10(-0.51%)
Jun 08, 2018 20.49 20.49 20.49 3 +0.09(+0.46%)
Jun 07, 2018 20.44 20.44 20.36 20.40 1,406 -0.08(-0.41%)
Jun 06, 2018 20.48 20.48 1,445 +0.31(+1.55%)
Jun 05, 2018 20.30 20.30 20.17 20.17 737 -0.08(-0.39%)
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.