Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
44.83
-0.57 (-1.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
PUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.23 | 45.23 | 44.80 | 44.83 | 44.83 | -1.26% | 5,525 |
| Dec 4, 2025 | 45.35 | 45.62 | 45.35 | 45.40 | 45.40 | 0.47% | 6,154 |
| Dec 3, 2025 | 44.94 | 45.24 | 44.91 | 45.18 | 45.18 | 0.46% | 4,928 |
| Dec 2, 2025 | 45.29 | 45.35 | 44.94 | 44.98 | 44.98 | -0.04% | 4,356 |
| Dec 1, 2025 | 45.53 | 45.53 | 44.98 | 45.00 | 44.99 | -2.17% | 4,657 |
| Nov 28, 2025 | 45.93 | 46.00 | 45.81 | 46.00 | 46.00 | 0.64% | 2,438 |
| Nov 26, 2025 | 45.50 | 45.72 | 45.50 | 45.70 | 45.70 | 1.47% | 1,684 |
| Nov 25, 2025 | 44.90 | 45.05 | 44.83 | 45.04 | 45.04 | -0.31% | 867 |
| Nov 24, 2025 | 44.87 | 45.18 | 44.59 | 45.18 | 45.18 | 1.22% | 3,893 |
| Nov 21, 2025 | 44.50 | 44.77 | 44.50 | 44.64 | 44.64 | 0.52% | 2,168 |
| Nov 20, 2025 | 45.78 | 45.82 | 44.41 | 44.41 | 44.41 | -1.58% | 10,564 |
| Nov 19, 2025 | 45.35 | 45.35 | 45.12 | 45.12 | 45.12 | -0.05% | 2,629 |
| Nov 18, 2025 | 45.25 | 45.57 | 45.14 | 45.14 | 45.14 | -0.39% | 1,118 |
| Nov 17, 2025 | 45.52 | 45.75 | 45.13 | 45.32 | 45.32 | 0.13% | 1,867 |
| Nov 14, 2025 | 44.94 | 45.60 | 44.94 | 45.26 | 45.26 | 0.04% | 1,823 |
| Nov 13, 2025 | 45.55 | 45.64 | 45.24 | 45.24 | 45.24 | -1.70% | 3,705 |
| Nov 12, 2025 | 46.00 | 46.15 | 46.00 | 46.03 | 46.03 | -0.06% | 5,176 |
| Nov 11, 2025 | 46.39 | 46.39 | 46.03 | 46.06 | 46.06 | -0.95% | 13,434 |
| Nov 10, 2025 | 46.86 | 46.86 | 46.32 | 46.50 | 46.50 | -0.03% | 6,020 |
| Nov 7, 2025 | 45.91 | 46.51 | 45.91 | 46.51 | 46.51 | 1.03% | 7,945 |
| Nov 6, 2025 | 46.50 | 46.50 | 46.04 | 46.04 | 46.04 | -1.06% | 11,120 |
| Nov 5, 2025 | 46.16 | 46.73 | 46.16 | 46.53 | 46.53 | 1.06% | 1,751 |
| Nov 4, 2025 | 46.57 | 46.57 | 46.04 | 46.04 | 46.04 | -1.70% | 10,113 |
| Nov 3, 2025 | 46.39 | 46.84 | 46.28 | 46.84 | 46.84 | 0.39% | 17,354 |
| Oct 31, 2025 | 46.59 | 46.78 | 46.30 | 46.66 | 46.66 | -0.38% | 4,450 |
| Oct 30, 2025 | 47.04 | 47.72 | 46.84 | 46.84 | 46.84 | -1.21% | 2,457 |
| Oct 29, 2025 | 47.25 | 47.68 | 47.25 | 47.41 | 47.41 | 0.55% | 2,588 |
| Oct 28, 2025 | 47.40 | 47.44 | 47.11 | 47.15 | 47.15 | -1.13% | 2,725 |
| Oct 27, 2025 | 47.80 | 47.80 | 47.10 | 47.69 | 47.69 | 0.48% | 4,590 |
| Oct 24, 2025 | 47.43 | 47.69 | 47.30 | 47.46 | 47.46 | 1.38% | 5,442 |
| Oct 23, 2025 | 46.61 | 46.84 | 46.52 | 46.81 | 46.81 | 0.43% | 3,520 |
| Oct 22, 2025 | 46.70 | 46.76 | 46.32 | 46.61 | 46.61 | -1.05% | 2,632 |
| Oct 21, 2025 | 48.03 | 48.03 | 47.03 | 47.11 | 47.11 | -1.96% | 4,991 |
| Oct 20, 2025 | 48.35 | 48.37 | 48.00 | 48.05 | 48.05 | 0.25% | 6,341 |
| Oct 17, 2025 | 48.15 | 48.15 | 47.67 | 47.93 | 47.93 | -0.32% | 5,850 |
| Oct 16, 2025 | 48.95 | 48.95 | 48.09 | 48.09 | 48.09 | -1.50% | 3,942 |
| Oct 15, 2025 | 49.30 | 49.30 | 48.42 | 48.82 | 48.82 | 1.19% | 4,746 |
| Oct 14, 2025 | 47.66 | 48.57 | 47.66 | 48.24 | 48.24 | 0.61% | 3,840 |
| Oct 13, 2025 | 47.53 | 48.05 | 47.51 | 47.95 | 47.95 | 1.96% | 8,155 |
| Oct 10, 2025 | 48.07 | 48.07 | 47.03 | 47.03 | 47.03 | -0.85% | 5,930 |
| Oct 9, 2025 | 47.62 | 47.63 | 47.36 | 47.43 | 47.43 | -0.45% | 4,696 |
| Oct 8, 2025 | 47.25 | 47.67 | 47.25 | 47.65 | 47.65 | 1.03% | 3,281 |
| Oct 7, 2025 | 47.34 | 47.34 | 47.11 | 47.16 | 47.16 | -0.10% | 6,081 |
| Oct 6, 2025 | 47.00 | 47.35 | 47.00 | 47.21 | 47.21 | 1.27% | 5,042 |
| Oct 3, 2025 | 46.55 | 46.87 | 46.55 | 46.62 | 46.62 | 0.68% | 4,493 |
| Oct 2, 2025 | 46.14 | 46.30 | 45.95 | 46.30 | 46.30 | 0.29% | 4,575 |
| Oct 1, 2025 | 46.07 | 46.31 | 46.07 | 46.16 | 46.16 | 0.51% | 7,576 |
| Sep 30, 2025 | 45.72 | 45.93 | 45.68 | 45.93 | 45.93 | 0.23% | 4,304 |
| Sep 29, 2025 | 45.74 | 46.00 | 45.54 | 45.82 | 45.82 | 0.63% | 2,311 |
| Sep 26, 2025 | 45.45 | 45.70 | 45.32 | 45.53 | 45.53 | 0.69% | 3,533 |