Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
42.02
+0.02 (0.05%)
At close: Jun 2, 2025, 4:00 PM
42.02
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:15 PM EDT
PUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 41.77 | 42.13 | 41.71 | 42.02 | 42.02 | 0.05% | 10,420 |
| May 30, 2025 | 41.64 | 42.00 | 41.64 | 42.00 | 42.00 | 0.82% | 4,461 |
| May 29, 2025 | 41.57 | 41.66 | 41.38 | 41.66 | 41.66 | 0.60% | 3,198 |
| May 28, 2025 | 41.80 | 41.80 | 41.37 | 41.41 | 41.41 | -1.38% | 6,391 |
| May 27, 2025 | 42.10 | 42.10 | 41.82 | 41.99 | 41.99 | 0.74% | 6,054 |
| May 23, 2025 | 41.37 | 41.74 | 41.19 | 41.68 | 41.68 | 0.80% | 6,173 |
| May 22, 2025 | 41.31 | 41.52 | 41.18 | 41.35 | 41.35 | -1.08% | 30,918 |
| May 21, 2025 | 42.28 | 42.28 | 41.67 | 41.80 | 41.80 | -1.46% | 60,620 |
| May 20, 2025 | 42.28 | 42.56 | 42.28 | 42.42 | 42.42 | 0.05% | 15,959 |
| May 19, 2025 | 42.18 | 42.40 | 42.12 | 42.40 | 42.40 | 0.93% | 11,546 |
| May 16, 2025 | 41.63 | 42.06 | 41.63 | 42.01 | 42.01 | 1.08% | 25,774 |
| May 15, 2025 | 41.34 | 41.58 | 41.25 | 41.56 | 41.56 | 2.44% | 2,427 |
| May 14, 2025 | 40.78 | 40.78 | 40.16 | 40.57 | 40.57 | -0.59% | 4,791 |
| May 13, 2025 | 40.86 | 41.17 | 40.71 | 40.81 | 40.81 | -0.15% | 4,420 |
| May 12, 2025 | 41.59 | 41.59 | 40.72 | 40.87 | 40.87 | -0.75% | 16,582 |
| May 9, 2025 | 41.16 | 41.21 | 41.03 | 41.18 | 41.18 | 0.39% | 9,356 |
| May 8, 2025 | 41.41 | 41.43 | 41.02 | 41.02 | 41.02 | -1.13% | 4,882 |
| May 7, 2025 | 41.37 | 41.80 | 41.37 | 41.49 | 41.49 | 0.68% | 11,137 |
| May 6, 2025 | 41.15 | 41.48 | 41.15 | 41.21 | 41.21 | 0.10% | 11,894 |
| May 5, 2025 | 40.87 | 41.29 | 40.87 | 41.17 | 41.17 | - | 7,451 |
| May 2, 2025 | 41.10 | 41.32 | 40.95 | 41.17 | 41.17 | 0.98% | 2,996 |
| May 1, 2025 | 40.70 | 41.22 | 40.70 | 40.77 | 40.77 | 0.05% | 16,703 |
| Apr 30, 2025 | 40.14 | 40.83 | 40.14 | 40.75 | 40.75 | -0.80% | 13,302 |
| Apr 29, 2025 | 40.72 | 41.08 | 40.72 | 41.08 | 41.08 | 0.79% | 28,522 |
| Apr 28, 2025 | 40.46 | 40.79 | 40.33 | 40.76 | 40.76 | 0.59% | 1,278 |
| Apr 25, 2025 | 40.62 | 40.62 | 40.36 | 40.52 | 40.52 | -0.56% | 18,306 |
| Apr 24, 2025 | 40.52 | 40.86 | 40.40 | 40.75 | 40.75 | 0.74% | 51,973 |
| Apr 23, 2025 | 40.79 | 40.79 | 40.21 | 40.45 | 40.45 | 0.05% | 4,876 |
| Apr 22, 2025 | 39.85 | 40.43 | 39.85 | 40.43 | 40.43 | 2.46% | 5,046 |
| Apr 21, 2025 | 39.81 | 39.81 | 39.01 | 39.46 | 39.46 | -2.23% | 12,717 |
| Apr 17, 2025 | 40.39 | 40.77 | 40.36 | 40.36 | 40.36 | 0.78% | 15,913 |
| Apr 16, 2025 | 40.30 | 40.50 | 39.97 | 40.05 | 40.05 | -0.55% | 4,923 |
| Apr 15, 2025 | 40.14 | 40.48 | 40.14 | 40.27 | 40.27 | 0.17% | 3,681 |
| Apr 14, 2025 | 40.01 | 40.24 | 39.98 | 40.20 | 40.20 | 1.75% | 21,165 |
| Apr 11, 2025 | 38.51 | 39.52 | 38.45 | 39.51 | 39.51 | 1.52% | 7,950 |
| Apr 10, 2025 | 38.86 | 39.22 | 38.16 | 38.92 | 38.92 | -0.51% | 28,853 |
| Apr 9, 2025 | 37.43 | 39.24 | 36.90 | 39.12 | 39.12 | 3.03% | 101,873 |
| Apr 8, 2025 | 38.87 | 38.90 | 37.47 | 37.97 | 37.97 | -0.39% | 29,113 |
| Apr 7, 2025 | 37.69 | 38.67 | 37.26 | 38.12 | 38.12 | -0.96% | 656,953 |
| Apr 4, 2025 | 40.75 | 40.75 | 38.49 | 38.49 | 38.49 | -5.96% | 3,141 |
| Apr 3, 2025 | 40.93 | 41.18 | 40.90 | 40.93 | 40.93 | -0.73% | 1,940 |
| Apr 2, 2025 | 40.91 | 41.31 | 40.91 | 41.23 | 41.23 | 0.46% | 10,697 |
| Apr 1, 2025 | 40.81 | 41.13 | 40.72 | 41.04 | 41.04 | 0.24% | 7,410 |
| Mar 31, 2025 | 40.90 | 41.07 | 40.68 | 40.94 | 40.94 | 1.04% | 13,914 |
| Mar 28, 2025 | 40.40 | 40.71 | 40.40 | 40.52 | 40.52 | 0.67% | 6,362 |
| Mar 27, 2025 | 40.33 | 40.60 | 40.25 | 40.25 | 40.25 | -0.25% | 3,476 |
| Mar 26, 2025 | 40.46 | 40.46 | 40.30 | 40.35 | 40.35 | 0.17% | 6,117 |
| Mar 25, 2025 | 40.21 | 40.28 | 40.15 | 40.28 | 40.28 | -1.13% | 7,096 |
| Mar 24, 2025 | 40.77 | 41.08 | 40.68 | 40.74 | 40.74 | -0.32% | 13,423 |
| Mar 21, 2025 | 40.91 | 41.08 | 40.70 | 40.87 | 40.62 | -0.68% | 3,824 |