Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
44.39
+0.16 (0.35%)
At close: Sep 4, 2026, 4:00 PM EDT
44.32
-0.07 (-0.15%)
After-hours: Sep 4, 2026, 4:15 PM EDT
PUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 44.01 | 44.49 | 44.01 | 44.39 | 44.39 | 0.35% | 3,206 |
| Sep 3, 2026 | 44.11 | 44.29 | 44.11 | 44.23 | 44.23 | 0.70% | 1,690 |
| Sep 2, 2026 | 43.50 | 43.97 | 43.50 | 43.92 | 43.92 | 0.10% | 5,680 |
| Sep 1, 2026 | 43.82 | 43.88 | 43.75 | 43.88 | 43.88 | 0.61% | 2,882 |
| Aug 31, 2026 | 43.44 | 43.62 | 43.38 | 43.62 | 43.62 | -1.24% | 5,503 |
| Aug 28, 2026 | 44.81 | 44.90 | 44.07 | 44.17 | 44.17 | -1.27% | 4,700 |
| Aug 27, 2026 | 44.57 | 44.76 | 44.48 | 44.73 | 44.73 | -0.61% | 5,000 |
| Aug 26, 2026 | 45.01 | 45.06 | 44.94 | 45.01 | 45.01 | 0.79% | 1,946 |
| Aug 25, 2026 | 44.69 | 44.72 | 44.63 | 44.65 | 44.65 | 0.16% | 5,445 |
| Aug 24, 2026 | 44.40 | 44.58 | 44.29 | 44.58 | 44.58 | 0.39% | 1,796 |
| Aug 21, 2026 | 44.71 | 44.71 | 44.41 | 44.41 | 44.41 | -2.07% | 1,407 |
| Aug 20, 2026 | 45.78 | 45.78 | 45.35 | 45.35 | 45.35 | -0.66% | 1,243 |
| Aug 19, 2026 | 45.86 | 45.87 | 45.65 | 45.65 | 45.65 | -0.12% | 2,018 |
| Aug 18, 2026 | 46.42 | 46.42 | 45.64 | 45.70 | 45.70 | -1.09% | 3,448 |
| Aug 17, 2026 | 46.13 | 46.21 | 46.08 | 46.21 | 46.21 | -0.25% | 3,541 |
| Aug 14, 2026 | 46.19 | 46.35 | 46.19 | 46.32 | 46.32 | 0.94% | 2,371 |
| Aug 13, 2026 | 45.81 | 46.08 | 45.81 | 45.89 | 45.89 | 0.20% | 3,169 |
| Aug 12, 2026 | 45.77 | 45.83 | 45.76 | 45.80 | 45.80 | 0.53% | 4,864 |
| Aug 11, 2026 | 45.18 | 45.65 | 45.18 | 45.56 | 45.56 | 1.30% | 5,955 |
| Aug 10, 2026 | 45.00 | 45.13 | 44.98 | 44.98 | 44.98 | -0.80% | 1,949 |
| Aug 7, 2026 | 45.18 | 45.49 | 45.18 | 45.34 | 45.34 | 0.43% | 1,443 |
| Aug 6, 2026 | 45.37 | 45.37 | 45.07 | 45.14 | 45.14 | -0.02% | 1,693 |
| Aug 5, 2026 | 45.57 | 45.57 | 45.06 | 45.15 | 45.15 | -0.80% | 3,874 |
| Aug 4, 2026 | 45.72 | 45.72 | 44.97 | 45.52 | 45.52 | -0.43% | 5,016 |
| Aug 3, 2026 | 45.36 | 45.73 | 45.36 | 45.71 | 45.71 | 0.33% | 2,248 |
| Jul 31, 2026 | 45.92 | 45.92 | 45.56 | 45.56 | 45.56 | -0.27% | 1,781 |
| Jul 30, 2026 | 45.66 | 45.75 | 45.41 | 45.68 | 45.68 | 0.89% | 4,533 |
| Jul 29, 2026 | 46.10 | 46.10 | 45.21 | 45.28 | 45.28 | -1.85% | 16,796 |
| Jul 28, 2026 | 46.42 | 46.69 | 46.13 | 46.13 | 46.13 | -0.99% | 1,699 |
| Jul 27, 2026 | 47.27 | 47.27 | 46.53 | 46.60 | 46.60 | -1.55% | 2,999 |
| Jul 24, 2026 | 47.68 | 47.77 | 47.33 | 47.33 | 47.33 | -0.20% | 1,856 |
| Jul 23, 2026 | 47.37 | 47.43 | 47.26 | 47.43 | 47.43 | 0.43% | 4,163 |
| Jul 22, 2026 | 47.13 | 47.23 | 46.89 | 47.23 | 47.23 | 1.99% | 3,407 |
| Jul 21, 2026 | 46.50 | 46.50 | 46.30 | 46.31 | 46.30 | -0.01% | 6,154 |
| Jul 20, 2026 | 46.81 | 46.81 | 46.28 | 46.31 | 46.31 | -0.53% | 2,220 |
| Jul 17, 2026 | 46.82 | 46.82 | 46.56 | 46.56 | 46.56 | -0.53% | 983 |
| Jul 16, 2026 | 46.79 | 46.90 | 46.62 | 46.80 | 46.80 | -0.11% | 4,313 |
| Jul 15, 2026 | 47.36 | 47.39 | 46.86 | 46.86 | 46.85 | -1.03% | 1,334 |
| Jul 14, 2026 | 47.53 | 47.53 | 47.23 | 47.34 | 47.34 | 0.03% | 4,759 |
| Jul 13, 2026 | 47.21 | 47.37 | 47.21 | 47.33 | 47.33 | 0.37% | 2,671 |
| Jul 10, 2026 | 46.96 | 47.27 | 46.95 | 47.15 | 47.15 | 0.62% | 7,352 |
| Jul 9, 2026 | 47.33 | 47.33 | 46.81 | 46.86 | 46.86 | -0.40% | 9,394 |
| Jul 8, 2026 | 47.23 | 47.36 | 46.96 | 47.05 | 47.05 | -0.62% | 4,941 |
| Jul 7, 2026 | 47.59 | 47.61 | 47.24 | 47.34 | 47.34 | 0.40% | 10,093 |
| Jul 6, 2026 | 47.47 | 47.62 | 47.04 | 47.16 | 47.16 | -0.65% | 436,151 |
| Jul 2, 2026 | 47.18 | 47.46 | 47.18 | 47.46 | 47.46 | 1.40% | 1,479 |
| Jul 1, 2026 | 47.20 | 47.20 | 46.74 | 46.81 | 46.80 | -1.58% | 1,950 |
| Jun 30, 2026 | 47.85 | 47.85 | 47.55 | 47.56 | 47.56 | -0.76% | 3,068 |
| Jun 29, 2026 | 48.27 | 48.27 | 47.82 | 47.92 | 47.92 | -0.49% | 3,183 |
| Jun 26, 2026 | 48.10 | 48.17 | 48.01 | 48.16 | 48.16 | 0.41% | 2,691 |