Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
41.16
+0.12 (0.28%)
Apr 2, 2025, 12:27 PM EDT - Market open

PUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202540.8141.1340.7241.0441.040.24%7,410
Mar 31, 202540.9041.0740.6840.9440.941.04%13,914
Mar 28, 202540.4040.7140.4040.5240.520.67%6,362
Mar 27, 202540.3340.6040.2540.2540.25-0.25%3,476
Mar 26, 202540.4640.4640.3040.3540.350.17%6,117
Mar 25, 202540.2140.2840.1540.2840.28-1.13%7,096
Mar 24, 202540.7741.0840.6840.7440.74-0.32%13,423
Mar 21, 202540.9141.0840.7040.8740.62-0.68%3,824
Mar 20, 202541.0541.1641.0041.1540.890.29%6,056
Mar 19, 202540.7541.0840.7541.0340.770.72%3,354
Mar 18, 202540.7240.7640.5840.7440.48-0.45%5,980
Mar 17, 202540.9941.1540.9240.9240.670.63%878
Mar 14, 202539.7940.6639.7940.6640.412.28%31,154
Mar 13, 202539.7639.7639.5639.7639.510.19%3,481
Mar 12, 202539.6839.9139.4839.6839.44-0.07%6,721
Mar 11, 202539.8740.0039.6939.7139.46-0.23%11,377
Mar 10, 202539.3339.8639.3039.8039.550.51%9,664
Mar 7, 202539.0239.6039.0239.6039.351.33%5,159
Mar 6, 202539.0739.2039.0039.0838.84-2.18%2,149
Mar 5, 202540.0840.1539.8239.9539.70-0.79%5,860
Mar 4, 202540.6440.7540.2740.2740.02-1.76%1,706
Mar 3, 202541.2141.2340.7640.9940.73-0.03%12,981
Feb 28, 202540.5941.0040.5741.0040.751.59%2,849
Feb 27, 202541.1641.1640.3640.3640.11-1.85%4,896
Feb 26, 202541.2841.4041.0441.1240.860.49%10,371
Feb 25, 202540.5240.9240.5240.9240.66-0.57%748
Feb 24, 202541.5541.5541.0341.1540.89-0.15%2,015
Feb 21, 202541.2541.2541.1341.2140.96-0.28%979
Feb 20, 202541.3341.3341.2241.3341.07-0.42%571
Feb 19, 202541.5041.5241.3441.5041.240.52%2,936
Feb 18, 202540.8841.3040.8841.2941.031.13%1,074
Feb 14, 202540.9440.9440.8340.8340.57-0.22%328
Feb 13, 202540.7540.9740.6640.9240.670.78%1,920
Feb 12, 202540.2640.6340.2640.6040.35-0.24%2,433
Feb 11, 202540.1940.7040.1940.7040.450.73%4,768
Feb 10, 202539.9840.4139.9840.4140.150.99%1,690
Feb 7, 202540.0540.1740.0140.0139.76-0.33%1,838
Feb 6, 202540.4840.4840.0640.1439.89-0.55%12,821
Feb 5, 202540.5440.5440.3640.3640.111.27%1,032
Feb 4, 202539.8939.9039.5439.8539.60-0.60%3,249
Feb 3, 202539.5440.2039.4940.0939.840.84%2,272
Jan 31, 202540.0140.0339.7639.7639.51-0.97%2,415
Jan 30, 202539.8340.1539.8340.1539.902.03%1,479
Jan 29, 202539.5339.6039.2639.3539.110.17%6,144
Jan 28, 202539.2439.2838.9939.2839.04-0.57%3,717
Jan 27, 202539.7439.7439.0139.5139.26-2.92%1,914
Jan 24, 202540.4540.7040.4540.7040.450.52%1,547
Jan 23, 202540.5340.5440.3940.4940.240.20%4,129
Jan 22, 202540.9240.9240.4140.4140.16-1.92%460
Jan 21, 202540.8341.3540.8341.2040.941.57%10,697