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 (%)
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%)
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.