Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
41.54
+0.39 (0.95%)
Jun 26, 2025, 4:00 PM - Market closed
PUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 41.42 | 41.54 | 41.22 | 41.54 | 41.54 | 0.95% | 3,639 |
| Jun 25, 2025 | 41.81 | 41.81 | 41.12 | 41.15 | 41.15 | -1.60% | 5,462 |
| Jun 24, 2025 | 41.67 | 41.89 | 41.67 | 41.82 | 41.82 | 0.36% | 4,581 |
| Jun 23, 2025 | 41.46 | 41.67 | 41.46 | 41.67 | 41.67 | 0.63% | 6,644 |
| Jun 20, 2025 | 41.53 | 41.66 | 41.37 | 41.41 | 41.17 | 0.14% | 4,451 |
| Jun 18, 2025 | 41.34 | 41.40 | 41.30 | 41.35 | 41.11 | 0.17% | 3,344 |
| Jun 17, 2025 | 41.26 | 41.38 | 41.13 | 41.28 | 41.04 | -0.48% | 5,357 |
| Jun 16, 2025 | 41.84 | 41.84 | 41.29 | 41.48 | 41.24 | -0.60% | 4,516 |
| Jun 13, 2025 | 41.85 | 41.90 | 41.61 | 41.73 | 41.49 | -0.41% | 7,615 |
| Jun 12, 2025 | 41.74 | 41.94 | 41.62 | 41.90 | 41.66 | 0.90% | 7,060 |
| Jun 11, 2025 | 41.54 | 41.56 | 41.47 | 41.53 | 41.28 | 0.17% | 5,785 |
| Jun 10, 2025 | 41.45 | 41.50 | 41.38 | 41.45 | 41.21 | 0.13% | 8,098 |
| Jun 9, 2025 | 41.41 | 41.67 | 41.40 | 41.40 | 41.16 | -0.42% | 2,512 |
| Jun 6, 2025 | 41.46 | 41.62 | 41.43 | 41.57 | 41.33 | 0.27% | 8,320 |
| Jun 5, 2025 | 41.60 | 41.60 | 41.34 | 41.46 | 41.22 | -0.07% | 11,219 |
| Jun 4, 2025 | 42.15 | 42.15 | 41.47 | 41.49 | 41.25 | -1.57% | 3,073 |
| Jun 3, 2025 | 42.02 | 42.23 | 41.86 | 42.15 | 41.90 | 0.31% | 7,432 |
| Jun 2, 2025 | 41.77 | 42.13 | 41.71 | 42.02 | 41.77 | 0.05% | 10,420 |
| May 30, 2025 | 41.64 | 42.00 | 41.64 | 42.00 | 41.75 | 0.82% | 4,461 |
| May 29, 2025 | 41.57 | 41.66 | 41.38 | 41.66 | 41.42 | 0.60% | 3,198 |
| May 28, 2025 | 41.80 | 41.80 | 41.37 | 41.41 | 41.17 | -1.38% | 6,391 |
| May 27, 2025 | 42.10 | 42.10 | 41.82 | 41.99 | 41.74 | 0.74% | 6,054 |
| May 23, 2025 | 41.37 | 41.74 | 41.19 | 41.68 | 41.44 | 0.80% | 6,173 |
| May 22, 2025 | 41.31 | 41.52 | 41.18 | 41.35 | 41.11 | -1.08% | 30,918 |
| May 21, 2025 | 42.28 | 42.28 | 41.67 | 41.80 | 41.56 | -1.46% | 60,620 |
| May 20, 2025 | 42.28 | 42.56 | 42.28 | 42.42 | 42.17 | 0.05% | 15,959 |
| May 19, 2025 | 42.18 | 42.40 | 42.12 | 42.40 | 42.15 | 0.93% | 11,546 |
| May 16, 2025 | 41.63 | 42.06 | 41.63 | 42.01 | 41.76 | 1.08% | 25,774 |
| May 15, 2025 | 41.34 | 41.58 | 41.25 | 41.56 | 41.32 | 2.44% | 2,427 |
| May 14, 2025 | 40.78 | 40.78 | 40.16 | 40.57 | 40.33 | -0.59% | 4,791 |
| May 13, 2025 | 40.86 | 41.17 | 40.71 | 40.81 | 40.57 | -0.15% | 4,420 |
| May 12, 2025 | 41.59 | 41.59 | 40.72 | 40.87 | 40.63 | -0.75% | 16,582 |
| May 9, 2025 | 41.16 | 41.21 | 41.03 | 41.18 | 40.94 | 0.39% | 9,356 |
| May 8, 2025 | 41.41 | 41.43 | 41.02 | 41.02 | 40.78 | -1.13% | 4,882 |
| May 7, 2025 | 41.37 | 41.80 | 41.37 | 41.49 | 41.25 | 0.68% | 11,137 |
| May 6, 2025 | 41.15 | 41.48 | 41.15 | 41.21 | 40.97 | 0.10% | 11,894 |
| May 5, 2025 | 40.87 | 41.29 | 40.87 | 41.17 | 40.93 | - | 7,451 |
| May 2, 2025 | 41.10 | 41.32 | 40.95 | 41.17 | 40.93 | 0.98% | 2,996 |
| May 1, 2025 | 40.70 | 41.22 | 40.70 | 40.77 | 40.53 | 0.05% | 16,703 |
| Apr 30, 2025 | 40.14 | 40.83 | 40.14 | 40.75 | 40.51 | -0.80% | 13,302 |
| Apr 29, 2025 | 40.72 | 41.08 | 40.72 | 41.08 | 40.84 | 0.79% | 28,522 |
| Apr 28, 2025 | 40.46 | 40.79 | 40.33 | 40.76 | 40.52 | 0.59% | 1,278 |
| Apr 25, 2025 | 40.62 | 40.62 | 40.36 | 40.52 | 40.28 | -0.56% | 18,306 |
| Apr 24, 2025 | 40.52 | 40.86 | 40.40 | 40.75 | 40.51 | 0.74% | 51,973 |
| Apr 23, 2025 | 40.79 | 40.79 | 40.21 | 40.45 | 40.21 | 0.05% | 4,876 |
| Apr 22, 2025 | 39.85 | 40.43 | 39.85 | 40.43 | 40.19 | 2.46% | 5,046 |
| Apr 21, 2025 | 39.81 | 39.81 | 39.01 | 39.46 | 39.23 | -2.23% | 12,717 |
| Apr 17, 2025 | 40.39 | 40.77 | 40.36 | 40.36 | 40.12 | 0.78% | 15,913 |
| Apr 16, 2025 | 40.30 | 40.50 | 39.97 | 40.05 | 39.81 | -0.55% | 4,923 |
| Apr 15, 2025 | 40.14 | 40.48 | 40.14 | 40.27 | 40.03 | 0.17% | 3,681 |