Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
40.76
+0.24 (0.59%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 41.05 | 41.16 | 41.00 | 41.15 | 40.89 | 0.29% | 6,056 |
| Mar 19, 2025 | 40.75 | 41.08 | 40.75 | 41.03 | 40.77 | 0.72% | 3,354 |
| Mar 18, 2025 | 40.72 | 40.76 | 40.58 | 40.74 | 40.48 | -0.45% | 5,980 |
| Mar 17, 2025 | 40.99 | 41.15 | 40.92 | 40.92 | 40.67 | 0.63% | 878 |
| Mar 14, 2025 | 39.79 | 40.66 | 39.79 | 40.66 | 40.41 | 2.28% | 31,154 |
| Mar 13, 2025 | 39.76 | 39.76 | 39.56 | 39.76 | 39.51 | 0.19% | 3,481 |
| Mar 12, 2025 | 39.68 | 39.91 | 39.48 | 39.68 | 39.44 | -0.07% | 6,721 |
| Mar 11, 2025 | 39.87 | 40.00 | 39.69 | 39.71 | 39.46 | -0.23% | 11,377 |
| Mar 10, 2025 | 39.33 | 39.86 | 39.30 | 39.80 | 39.55 | 0.51% | 9,664 |
| Mar 7, 2025 | 39.02 | 39.60 | 39.02 | 39.60 | 39.35 | 1.33% | 5,159 |
| Mar 6, 2025 | 39.07 | 39.20 | 39.00 | 39.08 | 38.84 | -2.18% | 2,149 |
| Mar 5, 2025 | 40.08 | 40.15 | 39.82 | 39.95 | 39.70 | -0.79% | 5,860 |
| Mar 4, 2025 | 40.64 | 40.75 | 40.27 | 40.27 | 40.02 | -1.76% | 1,706 |
| Mar 3, 2025 | 41.21 | 41.23 | 40.76 | 40.99 | 40.73 | -0.03% | 12,981 |
| Feb 28, 2025 | 40.59 | 41.00 | 40.57 | 41.00 | 40.75 | 1.59% | 2,849 |
| Feb 27, 2025 | 41.16 | 41.16 | 40.36 | 40.36 | 40.11 | -1.85% | 4,896 |
| Feb 26, 2025 | 41.28 | 41.40 | 41.04 | 41.12 | 40.86 | 0.49% | 10,371 |
| Feb 25, 2025 | 40.52 | 40.92 | 40.52 | 40.92 | 40.66 | -0.57% | 748 |
| Feb 24, 2025 | 41.55 | 41.55 | 41.03 | 41.15 | 40.89 | -0.15% | 2,015 |
| Feb 21, 2025 | 41.25 | 41.25 | 41.13 | 41.21 | 40.96 | -0.28% | 979 |
| Feb 20, 2025 | 41.33 | 41.33 | 41.22 | 41.33 | 41.07 | -0.42% | 571 |
| Feb 19, 2025 | 41.50 | 41.52 | 41.34 | 41.50 | 41.24 | 0.52% | 2,936 |
| Feb 18, 2025 | 40.88 | 41.30 | 40.88 | 41.29 | 41.03 | 1.13% | 1,074 |
| Feb 14, 2025 | 40.94 | 40.94 | 40.83 | 40.83 | 40.57 | -0.22% | 328 |