Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
39.92
-0.48 (-1.18%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PUI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 40.57 | 40.57 | 40.33 | 40.40 | 40.40 | -0.21% | 2,998 |
Oct 23, 2024 | 40.20 | 40.48 | 40.20 | 40.48 | 40.48 | 0.97% | 1,408 |
Oct 22, 2024 | 39.86 | 40.12 | 39.86 | 40.09 | 40.09 | -0.60% | 2,277 |
Oct 21, 2024 | 40.52 | 40.52 | 40.23 | 40.33 | 40.33 | -0.55% | 24,861 |
Oct 18, 2024 | 40.41 | 40.57 | 40.41 | 40.56 | 40.56 | 0.73% | 2,380 |
Oct 17, 2024 | 40.60 | 40.65 | 40.26 | 40.26 | 40.26 | -0.94% | 2,681 |
Oct 16, 2024 | 40.18 | 40.68 | 40.18 | 40.64 | 40.64 | 1.67% | 4,593 |
Oct 15, 2024 | 40.18 | 40.18 | 39.94 | 39.97 | 39.97 | 0.13% | 12,186 |
Oct 14, 2024 | 39.63 | 39.92 | 39.63 | 39.92 | 39.92 | 1.23% | 2,374 |
Oct 11, 2024 | 38.94 | 39.47 | 38.94 | 39.44 | 39.44 | 0.60% | 2,636 |
Oct 10, 2024 | 39.39 | 39.39 | 39.14 | 39.20 | 39.20 | -0.43% | 2,216 |
Oct 9, 2024 | 39.54 | 39.54 | 39.31 | 39.37 | 39.37 | -0.76% | 11,116 |
Oct 8, 2024 | 39.66 | 39.83 | 39.66 | 39.67 | 39.67 | 0.02% | 1,680 |
Oct 7, 2024 | 40.43 | 40.43 | 39.60 | 39.66 | 39.66 | -2.12% | 8,514 |
Oct 4, 2024 | 40.22 | 40.52 | 40.20 | 40.52 | 40.52 | 0.20% | 1,500 |
Oct 3, 2024 | 40.59 | 40.70 | 40.44 | 40.44 | 40.44 | -0.09% | 5,026 |
Oct 2, 2024 | 40.24 | 40.51 | 40.24 | 40.48 | 40.48 | -0.28% | 1,582 |
Oct 1, 2024 | 40.54 | 40.59 | 40.20 | 40.59 | 40.59 | 0.34% | 13,892 |
Sep 30, 2024 | 40.05 | 40.46 | 40.05 | 40.45 | 40.45 | 0.45% | 23,088 |
Sep 27, 2024 | 40.10 | 40.34 | 40.04 | 40.27 | 40.27 | 0.95% | 8,486 |
Sep 26, 2024 | 40.13 | 40.13 | 39.88 | 39.89 | 39.89 | -0.52% | 2,901 |
Sep 25, 2024 | 40.01 | 40.14 | 40.01 | 40.10 | 40.10 | 0.53% | 764 |
Sep 24, 2024 | 39.98 | 40.14 | 39.89 | 39.89 | 39.89 | -0.67% | 13,556 |
Sep 23, 2024 | 39.92 | 40.17 | 39.92 | 40.16 | 40.16 | 0.35% | 4,762 |
Sep 20, 2024 | 40.02 | 40.05 | 40.02 | 40.02 | 39.79 | 2.01% | 491 |
Sep 19, 2024 | 39.23 | 39.23 | 39.11 | 39.23 | 39.01 | -0.23% | 78,019 |
Sep 18, 2024 | 39.60 | 39.60 | 39.18 | 39.32 | 39.10 | -0.53% | 18,225 |
Sep 17, 2024 | 39.65 | 39.68 | 39.48 | 39.53 | 39.30 | -0.30% | 6,551 |
Sep 16, 2024 | 39.32 | 39.68 | 39.32 | 39.65 | 39.42 | 0.94% | 2,239 |
Sep 13, 2024 | 38.87 | 39.28 | 38.87 | 39.28 | 39.06 | 1.55% | 749 |
Sep 12, 2024 | 38.52 | 38.68 | 38.52 | 38.68 | 38.46 | 0.39% | 10,328 |
Sep 11, 2024 | 38.54 | 38.54 | 38.18 | 38.53 | 38.31 | -0.05% | 2,549 |
Sep 10, 2024 | 38.40 | 38.62 | 38.40 | 38.55 | 38.33 | 0.36% | 39,378 |
Sep 9, 2024 | 37.94 | 38.41 | 37.94 | 38.41 | 38.19 | 0.92% | 2,896 |
Sep 6, 2024 | 38.52 | 38.52 | 37.98 | 38.06 | 37.84 | -0.78% | 27,682 |
Sep 5, 2024 | 38.77 | 38.77 | 38.29 | 38.36 | 38.14 | -0.60% | 13,207 |
Sep 4, 2024 | 38.17 | 38.59 | 38.17 | 38.59 | 38.37 | 1.52% | 6,090 |
Sep 3, 2024 | 38.06 | 38.19 | 38.01 | 38.02 | 37.80 | -0.43% | 5,350 |
Aug 30, 2024 | 38.05 | 38.21 | 37.94 | 38.18 | 37.96 | 0.66% | 7,425 |
Aug 29, 2024 | 37.81 | 37.93 | 37.78 | 37.93 | 37.71 | 0.56% | 137,499 |
Aug 28, 2024 | 37.86 | 37.86 | 37.68 | 37.72 | 37.51 | 0.05% | 3,068 |
Aug 27, 2024 | 37.85 | 37.94 | 37.69 | 37.70 | 37.49 | -0.82% | 817 |
Aug 26, 2024 | 38.12 | 38.12 | 37.97 | 38.01 | 37.79 | 0.46% | 8,749 |
Aug 23, 2024 | 37.64 | 37.92 | 37.64 | 37.84 | 37.62 | 0.72% | 1,735 |
Aug 22, 2024 | 37.62 | 37.64 | 37.47 | 37.57 | 37.35 | -0.12% | 6,585 |
Aug 21, 2024 | 37.39 | 37.61 | 37.39 | 37.61 | 37.40 | 0.62% | 1,188 |
Aug 20, 2024 | 37.46 | 37.51 | 37.36 | 37.38 | 37.17 | -0.34% | 2,431 |
Aug 19, 2024 | 37.38 | 37.52 | 37.37 | 37.51 | 37.29 | 0.74% | 5,140 |
Aug 16, 2024 | 37.29 | 37.34 | 37.23 | 37.23 | 37.02 | 0.16% | 1,542 |
Aug 15, 2024 | 37.02 | 37.22 | 37.02 | 37.17 | 36.96 | 0.17% | 1,867 |
Aug 14, 2024 | 37.11 | 37.23 | 37.10 | 37.11 | 36.90 | 0.05% | 1,237 |
Aug 13, 2024 | 36.93 | 37.11 | 36.93 | 37.09 | 36.88 | 0.64% | 55,429 |
Aug 12, 2024 | 36.63 | 36.85 | 36.63 | 36.85 | 36.64 | 0.08% | 2,947 |
Aug 9, 2024 | 36.49 | 36.83 | 36.49 | 36.83 | 36.62 | 0.25% | 5,349 |
Aug 8, 2024 | 36.39 | 36.83 | 36.39 | 36.73 | 36.52 | 0.58% | 1,971 |
Aug 7, 2024 | 36.85 | 36.93 | 36.44 | 36.52 | 36.31 | 0.38% | 23,453 |
Aug 6, 2024 | 36.45 | 36.78 | 36.38 | 36.38 | 36.17 | 1.31% | 1,355 |
Aug 5, 2024 | 36.19 | 36.29 | 35.91 | 35.91 | 35.71 | -2.76% | 2,408 |
Aug 2, 2024 | 37.26 | 37.26 | 36.68 | 36.93 | 36.72 | -0.85% | 2,879 |
Aug 1, 2024 | 37.01 | 37.29 | 36.91 | 37.25 | 37.04 | 1.13% | 5,288 |
Jul 31, 2024 | 37.07 | 37.07 | 36.64 | 36.83 | 36.62 | 0.79% | 3,098 |
Jul 30, 2024 | 36.33 | 36.54 | 36.33 | 36.54 | 36.33 | 0.61% | 51,086 |
Jul 29, 2024 | 36.29 | 36.40 | 36.17 | 36.32 | 36.11 | 0.19% | 827 |
Jul 26, 2024 | 36.14 | 36.25 | 36.14 | 36.25 | 36.04 | 0.94% | 998 |
Jul 25, 2024 | 36.23 | 36.31 | 35.78 | 35.91 | 35.71 | -0.22% | 23,978 |
Jul 24, 2024 | 36.00 | 36.20 | 35.96 | 35.99 | 35.79 | 0.40% | 5,962 |
Jul 23, 2024 | 35.96 | 35.97 | 35.85 | 35.85 | 35.64 | -0.40% | 408 |
Jul 22, 2024 | 36.01 | 36.03 | 35.99 | 35.99 | 35.79 | 0.78% | 3,941 |
Jul 19, 2024 | 35.70 | 35.74 | 35.62 | 35.71 | 35.51 | - | 1,291 |
Jul 18, 2024 | 35.84 | 36.06 | 35.71 | 35.71 | 35.51 | -0.45% | 2,386 |
Jul 17, 2024 | 36.14 | 36.14 | 35.87 | 35.87 | 35.67 | 0.14% | 12,287 |
Jul 16, 2024 | 35.66 | 35.82 | 35.66 | 35.82 | 35.62 | 0.96% | 124,302 |
Jul 15, 2024 | 35.91 | 35.91 | 35.45 | 35.48 | 35.28 | -1.47% | 2,476 |
Jul 12, 2024 | 36.10 | 36.22 | 36.01 | 36.01 | 35.81 | 0.59% | 625 |
Jul 11, 2024 | 35.65 | 35.80 | 35.65 | 35.80 | 35.60 | 1.97% | 25,992 |
Jul 10, 2024 | 34.89 | 35.11 | 34.89 | 35.11 | 34.91 | 0.83% | 536 |
Jul 9, 2024 | 34.71 | 34.82 | 34.71 | 34.82 | 34.62 | 0.13% | 808 |
Jul 8, 2024 | 34.87 | 34.88 | 34.72 | 34.77 | 34.58 | 0.06% | 7,634 |
Jul 5, 2024 | 34.86 | 34.86 | 34.65 | 34.75 | 34.56 | 0.01% | 319 |
Jul 3, 2024 | 34.64 | 34.80 | 34.64 | 34.75 | 34.55 | 0.20% | 1,091 |
Jul 2, 2024 | 34.63 | 34.73 | 34.63 | 34.68 | 34.48 | 0.35% | 1,489 |
Jul 1, 2024 | 34.63 | 34.70 | 34.56 | 34.56 | 34.36 | -0.75% | 1,618 |
Jun 28, 2024 | 34.94 | 34.94 | 34.65 | 34.82 | 34.62 | -0.01% | 3,724 |
Jun 27, 2024 | 34.68 | 34.84 | 34.68 | 34.83 | 34.63 | 0.09% | 1,641 |
Jun 26, 2024 | 34.66 | 34.79 | 34.66 | 34.79 | 34.59 | -0.28% | 444 |
Jun 25, 2024 | 35.15 | 35.15 | 34.88 | 34.89 | 34.69 | -0.68% | 1,762 |
Jun 24, 2024 | 34.93 | 35.13 | 34.93 | 35.13 | 34.93 | 0.26% | 3,706 |
Jun 21, 2024 | 35.23 | 35.23 | 34.98 | 35.04 | 34.62 | -0.28% | 2,846 |
Jun 20, 2024 | 35.11 | 35.14 | 35.03 | 35.14 | 34.72 | 0.46% | 1,789 |
Jun 18, 2024 | 34.66 | 34.98 | 34.66 | 34.98 | 34.57 | 0.71% | 820 |
Jun 17, 2024 | 34.91 | 34.91 | 34.73 | 34.73 | 34.32 | -0.68% | 160,686 |
Jun 14, 2024 | 34.90 | 35.00 | 34.75 | 34.97 | 34.56 | -0.57% | 15,947 |
Jun 13, 2024 | 35.19 | 35.19 | 35.17 | 35.17 | 34.75 | -0.06% | 553 |
Jun 12, 2024 | 35.67 | 35.67 | 35.19 | 35.19 | 34.77 | -0.57% | 5,330 |
Jun 11, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 34.97 | 0.31% | 121 |
Jun 10, 2024 | 35.17 | 35.31 | 35.16 | 35.28 | 34.86 | 0.80% | 1,612 |
Jun 7, 2024 | 35.20 | 35.20 | 35.00 | 35.00 | 34.59 | -0.79% | 3,465 |
Jun 6, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.86 | -1.15% | 16 |
Jun 5, 2024 | 35.82 | 35.82 | 35.69 | 35.69 | 35.27 | -0.45% | 678 |
Jun 4, 2024 | 35.85 | 35.92 | 35.85 | 35.85 | 35.43 | 0.13% | 2,270 |