Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
47.93
-0.16 (-0.33%)
Oct 17, 2025, 4:00 PM EDT - Market closed
PUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 48.15 | 48.15 | 47.67 | 47.93 | 47.93 | -0.32% | 5,850 |
| Oct 16, 2025 | 48.95 | 48.95 | 48.09 | 48.09 | 48.09 | -1.50% | 3,942 |
| Oct 15, 2025 | 49.30 | 49.30 | 48.42 | 48.82 | 48.82 | 1.19% | 4,746 |
| Oct 14, 2025 | 47.66 | 48.57 | 47.66 | 48.24 | 48.24 | 0.61% | 3,840 |
| Oct 13, 2025 | 47.53 | 48.05 | 47.51 | 47.95 | 47.95 | 1.96% | 8,155 |
| Oct 10, 2025 | 48.07 | 48.07 | 47.03 | 47.03 | 47.03 | -0.85% | 5,930 |
| Oct 9, 2025 | 47.62 | 47.63 | 47.36 | 47.43 | 47.43 | -0.45% | 4,696 |
| Oct 8, 2025 | 47.25 | 47.67 | 47.25 | 47.65 | 47.65 | 1.03% | 3,281 |
| Oct 7, 2025 | 47.34 | 47.34 | 47.11 | 47.16 | 47.16 | -0.10% | 6,081 |
| Oct 6, 2025 | 47.00 | 47.35 | 47.00 | 47.21 | 47.21 | 1.27% | 5,042 |
| Oct 3, 2025 | 46.55 | 46.87 | 46.55 | 46.62 | 46.62 | 0.68% | 4,493 |
| Oct 2, 2025 | 46.14 | 46.30 | 45.95 | 46.30 | 46.30 | 0.29% | 4,575 |
| Oct 1, 2025 | 46.07 | 46.31 | 46.07 | 46.16 | 46.16 | 0.51% | 7,576 |
| Sep 30, 2025 | 45.72 | 45.93 | 45.68 | 45.93 | 45.93 | 0.23% | 4,304 |
| Sep 29, 2025 | 45.74 | 46.00 | 45.54 | 45.82 | 45.82 | 0.63% | 2,311 |
| Sep 26, 2025 | 45.45 | 45.70 | 45.32 | 45.53 | 45.53 | 0.69% | 3,533 |
| Sep 25, 2025 | 45.48 | 45.62 | 45.14 | 45.22 | 45.22 | -1.60% | 20,091 |
| Sep 24, 2025 | 46.16 | 46.25 | 45.96 | 45.96 | 45.96 | -0.14% | 4,845 |
| Sep 23, 2025 | 45.51 | 46.09 | 45.43 | 46.02 | 46.02 | 0.72% | 12,063 |
| Sep 22, 2025 | 45.23 | 45.82 | 45.10 | 45.69 | 45.69 | 0.56% | 9,494 |
| Sep 19, 2025 | 44.60 | 45.44 | 44.60 | 45.44 | 45.22 | 2.28% | 9,193 |
| Sep 18, 2025 | 44.11 | 44.70 | 44.07 | 44.42 | 44.22 | 0.71% | 4,563 |
| Sep 17, 2025 | 44.38 | 44.38 | 44.11 | 44.11 | 43.90 | 0.10% | 9,764 |
| Sep 16, 2025 | 44.48 | 44.49 | 44.04 | 44.07 | 43.86 | -1.45% | 21,047 |
| Sep 15, 2025 | 44.46 | 44.83 | 44.46 | 44.71 | 44.50 | 0.76% | 20,631 |
| Sep 12, 2025 | 44.00 | 44.45 | 43.96 | 44.38 | 44.17 | 0.51% | 9,072 |
| Sep 11, 2025 | 43.74 | 44.15 | 43.67 | 44.15 | 43.94 | 0.85% | 12,896 |
| Sep 10, 2025 | 43.65 | 43.79 | 43.62 | 43.78 | 43.58 | 1.49% | 31,342 |
| Sep 9, 2025 | 42.88 | 43.28 | 42.88 | 43.14 | 42.94 | 0.84% | 14,034 |
| Sep 8, 2025 | 43.20 | 43.20 | 42.65 | 42.78 | 42.58 | -0.85% | 45,201 |
| Sep 5, 2025 | 43.34 | 43.34 | 42.72 | 43.15 | 42.94 | -0.18% | 11,551 |
| Sep 4, 2025 | 43.39 | 43.46 | 42.93 | 43.22 | 43.02 | 0.22% | 29,008 |
| Sep 3, 2025 | 43.32 | 43.32 | 42.97 | 43.13 | 42.93 | -0.23% | 21,958 |
| Sep 2, 2025 | 43.28 | 43.34 | 42.96 | 43.23 | 43.02 | -0.80% | 612,025 |
| Aug 29, 2025 | 43.58 | 43.66 | 43.51 | 43.58 | 43.37 | -0.70% | 1,727 |
| Aug 28, 2025 | 43.98 | 44.01 | 43.86 | 43.88 | 43.68 | -0.13% | 1,698 |
| Aug 27, 2025 | 43.94 | 43.99 | 43.79 | 43.94 | 43.73 | 0.13% | 3,087 |
| Aug 26, 2025 | 43.79 | 43.89 | 43.58 | 43.89 | 43.68 | 0.78% | 4,518 |
| Aug 25, 2025 | 43.75 | 43.75 | 43.54 | 43.55 | 43.34 | -0.77% | 4,668 |
| Aug 22, 2025 | 44.01 | 44.05 | 43.85 | 43.89 | 43.68 | 0.58% | 5,637 |
| Aug 21, 2025 | 44.00 | 44.00 | 43.62 | 43.64 | 43.43 | -0.27% | 6,651 |
| Aug 20, 2025 | 43.68 | 43.83 | 43.59 | 43.76 | 43.55 | 0.32% | 3,677 |
| Aug 19, 2025 | 43.39 | 43.61 | 43.39 | 43.61 | 43.41 | 0.37% | 6,461 |
| Aug 18, 2025 | 43.69 | 43.72 | 43.40 | 43.45 | 43.25 | -0.71% | 4,569 |
| Aug 15, 2025 | 43.89 | 43.94 | 43.70 | 43.76 | 43.56 | -0.96% | 6,269 |
| Aug 14, 2025 | 44.33 | 44.49 | 44.19 | 44.19 | 43.98 | -0.77% | 2,734 |
| Aug 13, 2025 | 44.33 | 44.53 | 44.08 | 44.53 | 44.32 | 0.18% | 2,417 |
| Aug 12, 2025 | 44.03 | 44.45 | 43.95 | 44.45 | 44.24 | 0.98% | 1,988 |
| Aug 11, 2025 | 44.09 | 44.11 | 43.96 | 44.02 | 43.81 | -0.57% | 2,532 |
| Aug 8, 2025 | 44.56 | 44.60 | 44.15 | 44.27 | 44.06 | -0.46% | 7,349 |