Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
47.33
-0.10 (-0.21%)
At close: Jul 24, 2026, 4:00 PM EDT
47.77
+0.44 (0.93%)
After-hours: Jul 24, 2026, 7:34 PM EDT
PUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 47.68 | 47.77 | 47.33 | 47.33 | 47.33 | -0.20% | 1,855 |
| 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 |
| Jun 25, 2026 | 48.04 | 48.04 | 47.79 | 47.96 | 47.96 | 1.09% | 3,694 |
| Jun 24, 2026 | 47.36 | 47.44 | 47.13 | 47.44 | 47.44 | 0.61% | 3,611 |
| Jun 23, 2026 | 46.72 | 47.21 | 46.72 | 47.15 | 47.15 | -0.04% | 2,089 |
| Jun 22, 2026 | 46.91 | 47.18 | 46.91 | 47.17 | 47.17 | 1.00% | 5,527 |
| Jun 18, 2026 | 46.99 | 47.23 | 46.73 | 46.92 | 46.71 | 1.09% | 2,110 |
| Jun 17, 2026 | 46.80 | 46.83 | 46.28 | 46.41 | 46.20 | -1.01% | 4,380 |
| Jun 16, 2026 | 47.04 | 47.37 | 46.89 | 46.89 | 46.68 | 0.25% | 3,349 |
| Jun 15, 2026 | 46.53 | 47.00 | 46.46 | 46.77 | 46.56 | 0.72% | 6,256 |
| Jun 12, 2026 | 46.22 | 46.50 | 46.22 | 46.44 | 46.23 | 1.15% | 2,102 |
| Jun 11, 2026 | 46.29 | 46.29 | 45.82 | 45.91 | 45.70 | 0.42% | 3,031 |
| Jun 10, 2026 | 46.07 | 46.07 | 45.69 | 45.71 | 45.51 | -0.50% | 6,289 |
| Jun 9, 2026 | 45.74 | 45.94 | 45.65 | 45.94 | 45.74 | 0.56% | 6,068 |
| Jun 8, 2026 | 46.28 | 46.28 | 45.69 | 45.69 | 45.48 | -1.40% | 1,542 |
| Jun 5, 2026 | 46.41 | 46.52 | 46.33 | 46.33 | 46.12 | 0.29% | 2,400 |
| Jun 4, 2026 | 45.71 | 46.20 | 45.71 | 46.20 | 45.99 | 0.28% | 2,822 |
| Jun 3, 2026 | 46.30 | 46.62 | 46.07 | 46.07 | 45.86 | -0.49% | 1,762 |
| Jun 2, 2026 | 45.54 | 46.32 | 45.54 | 46.29 | 46.09 | 1.81% | 5,401 |
| Jun 1, 2026 | 46.04 | 46.04 | 45.47 | 45.47 | 45.27 | -2.05% | 3,382 |
| May 29, 2026 | 46.91 | 46.91 | 46.40 | 46.42 | 46.21 | -0.85% | 3,332 |
| May 28, 2026 | 47.52 | 47.52 | 46.78 | 46.82 | 46.61 | -1.43% | 8,018 |
| May 27, 2026 | 47.75 | 47.75 | 47.44 | 47.50 | 47.28 | -1.03% | 31,820 |
| May 26, 2026 | 48.04 | 48.10 | 47.99 | 47.99 | 47.77 | 0.61% | 1,898 |
| May 22, 2026 | 47.35 | 47.71 | 47.35 | 47.70 | 47.49 | 1.03% | 3,762 |
| May 21, 2026 | 47.06 | 47.22 | 46.94 | 47.22 | 47.00 | 0.90% | 1,149 |
| May 20, 2026 | 46.93 | 46.97 | 46.80 | 46.80 | 46.59 | 0.76% | 7,232 |
| May 19, 2026 | 45.90 | 46.46 | 45.80 | 46.44 | 46.23 | 0.74% | 5,406 |
| May 18, 2026 | 46.34 | 46.34 | 45.74 | 46.10 | 45.89 | 0.21% | 4,602 |
| May 15, 2026 | 46.85 | 46.85 | 45.97 | 46.01 | 45.80 | -2.20% | 3,894 |
| May 14, 2026 | 46.80 | 47.04 | 46.74 | 47.04 | 46.83 | 0.89% | 6,230 |
| May 13, 2026 | 46.46 | 46.76 | 46.40 | 46.63 | 46.42 | -1.15% | 2,501 |