Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
43.54
+0.38 (0.88%)
At close: Jan 9, 2026, 4:00 PM EST
43.55
+0.01 (0.02%)
After-hours: Jan 9, 2026, 4:15 PM EST
PUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 43.67 | 43.97 | 43.52 | 43.54 | 43.54 | 0.87% | 2,840 |
| Jan 8, 2026 | 43.28 | 43.29 | 43.17 | 43.17 | 43.16 | -0.08% | 2,600 |
| Jan 7, 2026 | 44.25 | 44.25 | 43.08 | 43.20 | 43.20 | -2.06% | 6,373 |
| Jan 6, 2026 | 43.86 | 44.13 | 43.62 | 44.11 | 44.11 | 0.64% | 4,853 |
| Jan 5, 2026 | 44.25 | 44.25 | 43.33 | 43.83 | 43.83 | -0.80% | 96,569 |
| Jan 2, 2026 | 44.13 | 44.30 | 44.09 | 44.18 | 44.18 | 1.37% | 4,912 |
| Dec 31, 2025 | 43.78 | 43.78 | 43.58 | 43.58 | 43.58 | -0.73% | 3,443 |
| Dec 30, 2025 | 43.89 | 43.95 | 43.74 | 43.91 | 43.90 | 0.32% | 5,984 |
| Dec 29, 2025 | 43.90 | 43.93 | 43.77 | 43.77 | 43.77 | -0.13% | 4,553 |
| Dec 26, 2025 | 44.04 | 44.04 | 43.74 | 43.82 | 43.82 | -0.41% | 2,911 |
| Dec 24, 2025 | 43.73 | 44.00 | 43.73 | 44.00 | 44.00 | 0.40% | 2,120 |
| Dec 23, 2025 | 43.89 | 43.89 | 43.70 | 43.83 | 43.83 | 0.26% | 5,739 |
| Dec 22, 2025 | 43.68 | 43.73 | 43.64 | 43.72 | 43.72 | 0.07% | 6,644 |
| Dec 19, 2025 | 44.05 | 44.15 | 43.68 | 43.68 | 43.43 | -0.51% | 4,094 |
| Dec 18, 2025 | 43.91 | 44.09 | 43.87 | 43.91 | 43.65 | 1.09% | 5,945 |
| Dec 17, 2025 | 43.65 | 43.67 | 43.41 | 43.43 | 43.19 | -1.71% | 4,950 |
| Dec 16, 2025 | 44.34 | 44.46 | 44.10 | 44.19 | 43.94 | -0.49% | 3,022 |
| Dec 15, 2025 | 44.44 | 44.44 | 44.28 | 44.41 | 44.16 | 0.23% | 3,703 |
| Dec 12, 2025 | 45.04 | 45.04 | 44.31 | 44.31 | 44.05 | -1.35% | 5,002 |
| Dec 11, 2025 | 44.84 | 44.95 | 44.84 | 44.92 | 44.66 | 0.48% | 1,563 |
| Dec 10, 2025 | 44.66 | 44.84 | 44.44 | 44.70 | 44.44 | 0.39% | 9,043 |
| Dec 9, 2025 | 44.69 | 44.78 | 44.53 | 44.53 | 44.27 | 0.27% | 2,710 |
| Dec 8, 2025 | 45.05 | 45.05 | 44.40 | 44.40 | 44.15 | -0.94% | 5,086 |
| Dec 5, 2025 | 45.23 | 45.23 | 44.80 | 44.83 | 44.57 | -1.26% | 5,525 |
| Dec 4, 2025 | 45.35 | 45.62 | 45.35 | 45.40 | 45.13 | 0.47% | 6,154 |
| Dec 3, 2025 | 44.94 | 45.24 | 44.91 | 45.18 | 44.92 | 0.46% | 4,928 |
| Dec 2, 2025 | 45.29 | 45.35 | 44.94 | 44.98 | 44.72 | -0.04% | 4,356 |
| Dec 1, 2025 | 45.53 | 45.53 | 44.98 | 45.00 | 44.74 | -2.17% | 4,657 |
| Nov 28, 2025 | 45.93 | 46.00 | 45.81 | 46.00 | 45.73 | 0.64% | 2,438 |
| Nov 26, 2025 | 45.50 | 45.72 | 45.50 | 45.70 | 45.44 | 1.47% | 1,684 |
| Nov 25, 2025 | 44.90 | 45.05 | 44.83 | 45.04 | 44.78 | -0.31% | 867 |
| Nov 24, 2025 | 44.87 | 45.18 | 44.59 | 45.18 | 44.92 | 1.22% | 3,893 |
| Nov 21, 2025 | 44.50 | 44.77 | 44.50 | 44.64 | 44.38 | 0.52% | 2,168 |
| Nov 20, 2025 | 45.78 | 45.82 | 44.41 | 44.41 | 44.15 | -1.58% | 10,564 |
| Nov 19, 2025 | 45.35 | 45.35 | 45.12 | 45.12 | 44.86 | -0.05% | 2,629 |
| Nov 18, 2025 | 45.25 | 45.57 | 45.14 | 45.14 | 44.89 | -0.39% | 1,118 |
| Nov 17, 2025 | 45.52 | 45.75 | 45.13 | 45.32 | 45.06 | 0.13% | 1,867 |
| Nov 14, 2025 | 44.94 | 45.60 | 44.94 | 45.26 | 45.00 | 0.04% | 1,823 |
| Nov 13, 2025 | 45.55 | 45.64 | 45.24 | 45.24 | 44.98 | -1.70% | 3,705 |
| Nov 12, 2025 | 46.00 | 46.15 | 46.00 | 46.03 | 45.76 | -0.06% | 5,176 |
| Nov 11, 2025 | 46.39 | 46.39 | 46.03 | 46.06 | 45.79 | -0.95% | 13,434 |
| Nov 10, 2025 | 46.86 | 46.86 | 46.32 | 46.50 | 46.23 | -0.03% | 6,020 |
| Nov 7, 2025 | 45.91 | 46.51 | 45.91 | 46.51 | 46.25 | 1.03% | 7,945 |
| Nov 6, 2025 | 46.50 | 46.50 | 46.04 | 46.04 | 45.78 | -1.06% | 11,120 |
| Nov 5, 2025 | 46.16 | 46.73 | 46.16 | 46.53 | 46.26 | 1.06% | 1,751 |
| Nov 4, 2025 | 46.57 | 46.57 | 46.04 | 46.04 | 45.78 | -1.70% | 10,113 |
| Nov 3, 2025 | 46.39 | 46.84 | 46.28 | 46.84 | 46.57 | 0.39% | 17,354 |
| Oct 31, 2025 | 46.59 | 46.78 | 46.30 | 46.66 | 46.39 | -0.38% | 4,450 |
| Oct 30, 2025 | 47.04 | 47.72 | 46.84 | 46.84 | 46.57 | -1.21% | 2,457 |
| Oct 29, 2025 | 47.25 | 47.68 | 47.25 | 47.41 | 47.14 | 0.55% | 2,588 |