Advertisement
U.S. markets open in 4 hours 39 minutes

Invesco Dorsey Wright Utilities Momentum ETF (PUI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
33.31+0.74 (+2.26%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202432.8233.3132.8233.3133.3112,900
Mar 26, 202432.9732.9732.5732.5732.571,500
Mar 25, 202432.7832.9232.7832.9232.92800
Mar 22, 202432.8532.8532.7032.7432.741,100
Mar 21, 202432.8932.8932.7532.7532.75400
Mar 20, 202432.3932.7432.3932.6232.62600
Mar 19, 202432.5232.5232.5232.5232.52100
Mar 18, 202432.1732.3432.1732.2032.202,500
Mar 18, 20240.148 Dividend
Mar 15, 202432.0132.2132.0132.2132.06200
Mar 14, 202432.1632.2332.0332.2332.084,200
Mar 13, 202432.4232.6532.4232.4732.324,700
Mar 12, 202432.5732.6332.4932.5232.371,000
Mar 11, 202432.6732.7332.6232.7332.584,000
Mar 08, 202432.6032.7132.6032.6532.50500
Mar 07, 202432.7832.7832.6532.7132.561,600
Mar 06, 202432.5832.5932.5732.5732.42400
Mar 05, 202432.3432.3832.2332.2332.081,500
Mar 04, 202431.5432.2531.5432.2532.10500
Mar 01, 202431.5431.6631.4231.6631.511,800
Feb 29, 202431.9731.9731.6231.7731.621,800
Feb 28, 202431.6231.6331.5431.6331.481,100
Feb 27, 202431.3631.5431.3331.5431.403,000
Feb 26, 202431.3031.3031.0031.0030.864,900
Feb 23, 202431.2631.4631.2631.3931.252,700
Feb 22, 202431.3331.3331.0131.2431.105,700
Feb 21, 202431.3431.4331.3431.4331.29600
Feb 20, 202431.2831.3031.0031.0030.863,500
Feb 16, 202430.8831.1730.8831.0730.93138,800
Feb 15, 202430.9931.0530.8731.0530.912,200
Feb 14, 202430.5030.5030.4830.4830.341,400
Feb 13, 202430.4930.4930.3130.4230.28600
Feb 12, 202430.5330.9730.5330.9430.802,600
Feb 09, 202430.4730.6430.4730.6330.491,400
Feb 08, 202430.3430.4930.3430.4930.353,800
Feb 07, 202430.7330.7330.6430.6630.52500
Feb 06, 202430.4630.7230.4630.6330.495,500
Feb 05, 202430.7830.8330.4930.5230.387,100
Feb 02, 202431.1131.3030.9331.1330.991,800
Feb 01, 202430.8031.4930.8031.4931.351,900
Jan 31, 202431.2331.2330.9330.9330.79800
Jan 30, 202431.0031.0931.0031.0830.942,100
Jan 29, 202431.0131.1131.0031.1130.97800
Jan 26, 202430.7830.9430.7830.9130.771,300
Jan 25, 202430.6030.8330.4830.8330.6919,000
Jan 24, 202430.7430.7430.2330.2430.101,200
Jan 23, 202430.5830.6830.5830.6830.541,000
Jan 22, 202430.6730.6730.5030.6530.511,100
Jan 19, 202430.3430.6630.3430.6630.521,900
Jan 18, 202430.6330.6530.4730.6530.511,100
Jan 17, 202430.8330.8730.8330.8730.73900
Jan 16, 202431.3031.3931.1831.1831.041,700
Jan 12, 202431.5631.5631.5531.5531.414,700
Jan 11, 202431.3531.3531.3531.3531.21300
Jan 10, 202432.2432.2432.1432.1431.992,300
Jan 09, 202432.2632.2632.2532.2532.10700
Jan 08, 202432.3232.4732.2932.4732.321,300
Jan 05, 202432.4532.4532.1832.2932.141,500
Jan 04, 202432.4632.4632.1632.1632.014,200
Jan 03, 202432.2332.3032.2332.2932.14800
Jan 02, 202432.3332.4032.3232.3232.171,500
Dec 29, 202331.9331.9331.7431.9131.768,500
Dec 28, 202331.9332.0131.9331.9831.836,000
Dec 27, 202331.8231.8231.8231.8231.67100
Dec 26, 202331.8032.0131.8031.8631.711,000
Dec 22, 202331.6731.8331.6731.7231.572,700
Dec 21, 202331.4031.5731.3031.5231.3815,100
Dec 20, 202331.7731.9031.3131.3131.172,200
Dec 19, 202331.6131.8731.6131.8531.708,600
Dec 18, 202331.5631.6331.5531.5931.441,800
Dec 18, 20230.222 Dividend
Dec 15, 202331.9232.0031.6831.8731.501,800
Dec 14, 202332.8432.9432.3032.3231.957,600
Dec 13, 202331.6932.7231.6932.7232.342,100
Dec 12, 202331.6031.7231.6031.6831.312,000
Dec 11, 202331.7431.8131.7331.8131.44600
Dec 08, 202331.7031.7031.6731.7031.33600
Dec 07, 202331.8431.9131.7431.7531.3815,400
Dec 06, 202331.7631.8131.7531.8131.441,000
Dec 05, 202331.6131.6331.6031.6331.27600
Dec 04, 202331.9732.0231.9231.9231.55600
Dec 01, 202331.7431.8631.7231.8631.492,700
Nov 30, 202331.2031.4331.2031.4331.073,600
Nov 29, 202331.3831.4831.1231.1730.814,900
Nov 28, 202331.3931.5331.3931.4331.07800
Nov 27, 202331.2931.5131.2931.4631.102,600
Nov 24, 202331.3731.3731.3731.3731.01100
Nov 22, 202331.1031.3131.1031.3130.95800
Nov 21, 202331.0731.0731.0731.0730.71100
Nov 20, 202331.1031.1131.1031.1130.75600
Nov 17, 202331.3431.3431.2531.3030.941,500
Nov 16, 202331.2531.2931.2031.2030.841,700
Nov 15, 202331.1831.1831.1131.1130.752,500
Nov 14, 202330.4931.1930.4931.1930.831,200
Nov 13, 202330.0130.1830.0130.0929.741,100
Nov 10, 202330.2930.2930.1930.2729.922,200
Nov 09, 202330.4030.4730.0930.1029.755,000
Nov 08, 202330.3430.3630.1730.3630.011,300
Nov 07, 202330.8430.8430.6730.6730.32300
Nov 06, 202331.1831.1831.0231.0230.66600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...