Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
44.08
-0.63 (-1.42%)
Sep 16, 2025, 2:48 PM EDT - Market open
PUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | - | -0.52% | 801 |
| Sep 15, 2025 | 44.46 | 44.83 | 44.46 | 44.71 | 44.71 | 0.76% | 20,631 |
| Sep 12, 2025 | 44.00 | 44.45 | 43.96 | 44.38 | 44.38 | 0.51% | 9,072 |
| Sep 11, 2025 | 43.74 | 44.15 | 43.67 | 44.15 | 44.15 | 0.85% | 12,896 |
| Sep 10, 2025 | 43.65 | 43.79 | 43.62 | 43.78 | 43.78 | 1.49% | 31,342 |
| Sep 9, 2025 | 42.88 | 43.28 | 42.88 | 43.14 | 43.14 | 0.84% | 14,034 |
| Sep 8, 2025 | 43.20 | 43.20 | 42.65 | 42.78 | 42.78 | -0.85% | 45,201 |
| Sep 5, 2025 | 43.34 | 43.34 | 42.72 | 43.15 | 43.15 | -0.18% | 11,551 |
| Sep 4, 2025 | 43.39 | 43.46 | 42.93 | 43.22 | 43.22 | 0.22% | 29,008 |
| Sep 3, 2025 | 43.32 | 43.32 | 42.97 | 43.13 | 43.13 | -0.23% | 21,958 |
| Sep 2, 2025 | 43.28 | 43.34 | 42.96 | 43.23 | 43.23 | -0.80% | 612,025 |
| Aug 29, 2025 | 43.58 | 43.66 | 43.51 | 43.58 | 43.58 | -0.70% | 1,727 |
| Aug 28, 2025 | 43.98 | 44.01 | 43.86 | 43.88 | 43.88 | -0.13% | 1,698 |
| Aug 27, 2025 | 43.94 | 43.99 | 43.79 | 43.94 | 43.94 | 0.13% | 3,087 |
| Aug 26, 2025 | 43.79 | 43.89 | 43.58 | 43.89 | 43.89 | 0.78% | 4,518 |
| Aug 25, 2025 | 43.75 | 43.75 | 43.54 | 43.55 | 43.55 | -0.77% | 4,668 |
| Aug 22, 2025 | 44.01 | 44.05 | 43.85 | 43.89 | 43.89 | 0.58% | 5,637 |
| Aug 21, 2025 | 44.00 | 44.00 | 43.62 | 43.64 | 43.64 | -0.27% | 6,651 |
| Aug 20, 2025 | 43.68 | 43.83 | 43.59 | 43.76 | 43.76 | 0.32% | 3,677 |
| Aug 19, 2025 | 43.39 | 43.61 | 43.39 | 43.61 | 43.61 | 0.37% | 6,461 |
| Aug 18, 2025 | 43.69 | 43.72 | 43.40 | 43.45 | 43.45 | -0.71% | 4,569 |
| Aug 15, 2025 | 43.89 | 43.94 | 43.70 | 43.76 | 43.76 | -0.96% | 6,269 |
| Aug 14, 2025 | 44.33 | 44.49 | 44.19 | 44.19 | 44.19 | -0.77% | 2,734 |
| Aug 13, 2025 | 44.33 | 44.53 | 44.08 | 44.53 | 44.53 | 0.18% | 2,417 |
| Aug 12, 2025 | 44.03 | 44.45 | 43.95 | 44.45 | 44.45 | 0.98% | 1,988 |
| Aug 11, 2025 | 44.09 | 44.11 | 43.96 | 44.02 | 44.02 | -0.57% | 2,532 |
| Aug 8, 2025 | 44.56 | 44.60 | 44.15 | 44.27 | 44.27 | -0.46% | 7,349 |
| Aug 7, 2025 | 44.47 | 44.61 | 44.38 | 44.48 | 44.48 | 0.36% | 23,369 |
| Aug 6, 2025 | 44.61 | 44.61 | 44.32 | 44.32 | 44.32 | -1.09% | 2,535 |
| Aug 5, 2025 | 44.84 | 44.86 | 44.66 | 44.80 | 44.80 | -0.61% | 3,446 |
| Aug 4, 2025 | 44.80 | 45.14 | 44.80 | 45.08 | 45.08 | 1.67% | 4,091 |
| Aug 1, 2025 | 44.24 | 44.58 | 44.13 | 44.34 | 44.34 | -0.15% | 6,733 |
| Jul 31, 2025 | 44.21 | 44.40 | 44.21 | 44.40 | 44.40 | 0.58% | 1,382 |
| Jul 30, 2025 | 44.18 | 44.18 | 43.95 | 44.15 | 44.15 | 1.20% | 2,001 |
| Jul 29, 2025 | 43.54 | 43.62 | 43.45 | 43.62 | 43.62 | 0.81% | 2,995 |
| Jul 28, 2025 | 43.33 | 43.38 | 43.23 | 43.27 | 43.27 | -0.91% | 1,265 |
| Jul 25, 2025 | 43.58 | 43.67 | 43.57 | 43.67 | 43.67 | 0.13% | 1,673 |
| Jul 24, 2025 | 43.45 | 43.75 | 43.45 | 43.61 | 43.61 | 0.61% | 2,928 |
| Jul 23, 2025 | 43.52 | 43.67 | 43.15 | 43.35 | 43.35 | 0.76% | 1,781 |
| Jul 22, 2025 | 42.85 | 43.02 | 42.85 | 43.02 | 43.02 | 0.82% | 2,827 |
| Jul 21, 2025 | 42.93 | 42.93 | 42.67 | 42.67 | 42.67 | -0.64% | 2,126 |
| Jul 18, 2025 | 42.71 | 42.95 | 42.70 | 42.95 | 42.95 | 2.23% | 37,538 |
| Jul 17, 2025 | 41.80 | 42.01 | 41.79 | 42.01 | 42.01 | 0.57% | 2,248 |
| Jul 16, 2025 | 41.51 | 41.81 | 41.38 | 41.77 | 41.77 | 0.43% | 2,534 |
| Jul 15, 2025 | 42.10 | 42.10 | 41.58 | 41.60 | 41.60 | -1.08% | 2,786 |
| Jul 14, 2025 | 41.84 | 42.05 | 41.64 | 42.05 | 42.05 | 1.08% | 1,644 |
| Jul 11, 2025 | 41.61 | 41.61 | 41.35 | 41.60 | 41.60 | -0.02% | 2,476 |
| Jul 10, 2025 | 41.23 | 41.61 | 41.23 | 41.61 | 41.61 | 0.60% | 2,146 |
| Jul 9, 2025 | 41.23 | 41.36 | 41.06 | 41.36 | 41.36 | 0.44% | 2,100 |
| Jul 8, 2025 | 41.56 | 41.56 | 40.88 | 41.18 | 41.18 | -1.01% | 1,816 |