Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
47.16
-0.31 (-0.65%)
At close: Jul 6, 2026, 4:00 PM EDT
47.16
0.00 (0.00%)
After-hours: Jul 6, 2026, 4:15 PM EDT
PUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 46.87 | 47.19 | 46.80 | 47.17 | 46.96 | 0.02% | 4,084 |
| May 11, 2026 | 47.05 | 47.22 | 46.89 | 47.16 | 46.94 | 0.92% | 2,030 |
| May 8, 2026 | 47.45 | 47.45 | 46.70 | 46.73 | 46.52 | -0.68% | 4,170 |
| May 7, 2026 | 47.92 | 47.92 | 46.93 | 47.05 | 46.84 | -1.74% | 7,550 |
| May 6, 2026 | 48.38 | 48.38 | 47.78 | 47.88 | 47.67 | -1.05% | 11,006 |
| May 5, 2026 | 48.34 | 48.72 | 48.30 | 48.39 | 48.17 | 0.49% | 8,090 |
| May 4, 2026 | 48.17 | 48.55 | 47.95 | 48.15 | 47.93 | -0.39% | 55,131 |
| May 1, 2026 | 48.89 | 48.89 | 48.30 | 48.34 | 48.12 | -0.66% | 3,201 |
| Apr 30, 2026 | 47.74 | 48.66 | 47.74 | 48.66 | 48.44 | 2.32% | 8,455 |
| Apr 29, 2026 | 47.88 | 47.88 | 47.48 | 47.56 | 47.35 | -1.34% | 4,215 |
| Apr 28, 2026 | 48.25 | 48.26 | 48.06 | 48.21 | 47.99 | -0.20% | 7,546 |
| Apr 27, 2026 | 48.31 | 48.42 | 48.23 | 48.30 | 48.08 | 0.23% | 6,423 |
| Apr 24, 2026 | 48.13 | 48.24 | 47.94 | 48.19 | 47.97 | 0.29% | 7,869 |
| Apr 23, 2026 | 47.45 | 48.05 | 47.45 | 48.05 | 47.84 | 2.21% | 79,307 |
| Apr 22, 2026 | 47.48 | 47.48 | 46.90 | 47.01 | 46.80 | 0.76% | 7,645 |