Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
47.70
+0.48 (1.01%)
May 22, 2026, 4:00 PM EDT - Market closed
PUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 47.35 | 47.71 | 47.35 | 47.70 | 47.70 | 1.03% | 3,762 |
| May 21, 2026 | 47.06 | 47.22 | 46.94 | 47.22 | 47.22 | 0.90% | 1,149 |
| May 20, 2026 | 46.93 | 46.97 | 46.80 | 46.80 | 46.79 | 0.76% | 7,232 |
| May 19, 2026 | 45.90 | 46.46 | 45.80 | 46.44 | 46.44 | 0.74% | 5,406 |
| May 18, 2026 | 46.34 | 46.34 | 45.74 | 46.10 | 46.10 | 0.21% | 4,602 |
| May 15, 2026 | 46.85 | 46.85 | 45.97 | 46.01 | 46.00 | -2.20% | 3,894 |
| May 14, 2026 | 46.80 | 47.04 | 46.74 | 47.04 | 47.04 | 0.89% | 6,230 |
| May 13, 2026 | 46.46 | 46.76 | 46.40 | 46.63 | 46.63 | -1.15% | 2,501 |
| May 12, 2026 | 46.87 | 47.19 | 46.80 | 47.17 | 47.17 | 0.02% | 4,084 |
| May 11, 2026 | 47.05 | 47.22 | 46.89 | 47.16 | 47.16 | 0.92% | 2,030 |
| May 8, 2026 | 47.45 | 47.45 | 46.70 | 46.73 | 46.73 | -0.68% | 4,170 |
| May 7, 2026 | 47.92 | 47.92 | 46.93 | 47.05 | 47.05 | -1.74% | 7,550 |
| May 6, 2026 | 48.38 | 48.38 | 47.78 | 47.88 | 47.88 | -1.05% | 11,006 |
| May 5, 2026 | 48.34 | 48.72 | 48.30 | 48.39 | 48.38 | 0.49% | 8,090 |
| May 4, 2026 | 48.17 | 48.55 | 47.95 | 48.15 | 48.15 | -0.39% | 55,131 |
| May 1, 2026 | 48.89 | 48.89 | 48.30 | 48.34 | 48.34 | -0.66% | 3,201 |
| Apr 30, 2026 | 47.74 | 48.66 | 47.74 | 48.66 | 48.66 | 2.32% | 8,455 |
| Apr 29, 2026 | 47.88 | 47.88 | 47.48 | 47.56 | 47.56 | -1.34% | 4,215 |
| Apr 28, 2026 | 48.25 | 48.26 | 48.06 | 48.21 | 48.21 | -0.20% | 7,546 |
| Apr 27, 2026 | 48.31 | 48.42 | 48.23 | 48.30 | 48.30 | 0.23% | 6,423 |
| Apr 24, 2026 | 48.13 | 48.24 | 47.94 | 48.19 | 48.19 | 0.29% | 7,869 |
| Apr 23, 2026 | 47.45 | 48.05 | 47.45 | 48.05 | 48.05 | 2.21% | 79,307 |
| Apr 22, 2026 | 47.48 | 47.48 | 46.90 | 47.01 | 47.01 | 0.76% | 7,645 |
| Apr 21, 2026 | 47.26 | 47.26 | 46.65 | 46.66 | 46.66 | -1.56% | 18,049 |
| Apr 20, 2026 | 47.83 | 48.00 | 47.36 | 47.39 | 47.39 | -1.10% | 7,680 |
| Apr 17, 2026 | 48.07 | 48.07 | 47.55 | 47.92 | 47.92 | -0.10% | 4,011 |
| Apr 16, 2026 | 47.58 | 47.99 | 47.56 | 47.97 | 47.97 | 0.76% | 9,732 |
| Apr 15, 2026 | 47.86 | 47.86 | 47.60 | 47.61 | 47.61 | -0.71% | 7,146 |
| Apr 14, 2026 | 47.95 | 48.01 | 47.87 | 47.94 | 47.94 | 0.29% | 3,850 |
| Apr 13, 2026 | 48.02 | 48.16 | 47.63 | 47.81 | 47.81 | -1.18% | 19,403 |
| Apr 10, 2026 | 48.51 | 48.80 | 48.36 | 48.37 | 48.37 | -0.25% | 13,151 |
| Apr 9, 2026 | 48.89 | 48.91 | 48.50 | 48.50 | 48.50 | 0.78% | 9,380 |
| Apr 8, 2026 | 47.74 | 48.17 | 47.52 | 48.12 | 48.12 | 1.12% | 48,248 |
| Apr 7, 2026 | 47.37 | 47.63 | 47.37 | 47.59 | 47.59 | 0.40% | 9,741 |
| Apr 6, 2026 | 47.58 | 47.58 | 47.40 | 47.40 | 47.40 | -0.45% | 473,134 |
| Apr 2, 2026 | 47.06 | 47.61 | 47.06 | 47.61 | 47.61 | 0.70% | 3,996 |
| Apr 1, 2026 | 47.04 | 47.37 | 47.04 | 47.28 | 47.28 | 0.58% | 6,407 |
| Mar 31, 2026 | 46.82 | 47.01 | 46.42 | 47.01 | 47.01 | 0.58% | 23,785 |
| Mar 30, 2026 | 47.34 | 47.38 | 46.74 | 46.74 | 46.74 | -0.31% | 4,571 |
| Mar 27, 2026 | 46.75 | 47.21 | 46.68 | 46.89 | 46.89 | 0.49% | 4,715 |
| Mar 26, 2026 | 46.81 | 46.91 | 46.66 | 46.66 | 46.66 | -0.20% | 3,450 |
| Mar 25, 2026 | 46.86 | 46.99 | 46.75 | 46.75 | 46.75 | 0.56% | 3,343 |
| Mar 24, 2026 | 46.60 | 46.91 | 46.49 | 46.49 | 46.49 | 0.75% | 8,194 |
| Mar 23, 2026 | 46.16 | 46.52 | 45.89 | 46.14 | 46.14 | 1.35% | 25,818 |
| Mar 20, 2026 | 47.53 | 47.53 | 45.79 | 45.79 | 45.53 | -3.67% | 58,956 |
| Mar 19, 2026 | 47.71 | 47.71 | 47.24 | 47.53 | 47.26 | 0.09% | 3,812 |
| Mar 18, 2026 | 47.75 | 47.75 | 47.46 | 47.49 | 47.22 | -0.50% | 1,537 |
| Mar 17, 2026 | 48.09 | 48.09 | 47.73 | 47.73 | 47.46 | 0.05% | 5,926 |
| Mar 16, 2026 | 48.14 | 48.14 | 47.50 | 47.70 | 47.43 | 0.22% | 2,581 |
| Mar 13, 2026 | 47.45 | 47.78 | 47.45 | 47.60 | 47.33 | 0.96% | 7,156 |