Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 39.32 | 39.68 | 39.32 | 39.65 | 39.65 | 2,200 |
| 13 Sept 2024 | 38.87 | 39.28 | 38.87 | 39.28 | 39.28 | 700 |
| 12 Sept 2024 | 38.52 | 38.68 | 38.52 | 38.68 | 38.68 | 10,300 |
| 11 Sept 2024 | 38.54 | 38.54 | 38.18 | 38.53 | 38.53 | 2,500 |
| 10 Sept 2024 | 38.40 | 38.62 | 38.40 | 38.55 | 38.55 | 39,400 |
| 09 Sept 2024 | 37.94 | 38.41 | 37.94 | 38.41 | 38.41 | 2,900 |
| 06 Sept 2024 | 38.52 | 38.52 | 37.98 | 38.06 | 38.06 | 27,700 |
| 05 Sept 2024 | 38.77 | 38.77 | 38.29 | 38.36 | 38.36 | 13,200 |
| 04 Sept 2024 | 38.17 | 38.59 | 38.17 | 38.59 | 38.59 | 6,100 |
| 03 Sept 2024 | 38.06 | 38.19 | 38.01 | 38.02 | 38.02 | 5,400 |
| 30 Aug 2024 | 38.05 | 38.21 | 37.94 | 38.18 | 38.18 | 7,400 |
| 29 Aug 2024 | 37.81 | 37.93 | 37.77 | 37.93 | 37.93 | 137,500 |
| 28 Aug 2024 | 37.86 | 37.86 | 37.68 | 37.72 | 37.72 | 3,100 |
| 27 Aug 2024 | 37.85 | 37.94 | 37.69 | 37.70 | 37.70 | 800 |
| 26 Aug 2024 | 38.12 | 38.12 | 37.97 | 38.01 | 38.01 | 8,700 |
| 23 Aug 2024 | 37.64 | 37.92 | 37.64 | 37.84 | 37.84 | 1,700 |
| 22 Aug 2024 | 37.62 | 37.64 | 37.47 | 37.57 | 37.57 | 6,600 |
| 21 Aug 2024 | 37.39 | 37.61 | 37.39 | 37.61 | 37.61 | 1,200 |
| 20 Aug 2024 | 37.46 | 37.51 | 37.36 | 37.38 | 37.38 | 2,400 |
| 19 Aug 2024 | 37.38 | 37.52 | 37.37 | 37.51 | 37.51 | 5,100 |
| 16 Aug 2024 | 37.29 | 37.34 | 37.23 | 37.23 | 37.23 | 1,500 |
| 15 Aug 2024 | 37.02 | 37.22 | 37.02 | 37.17 | 37.17 | 1,900 |
| 14 Aug 2024 | 37.11 | 37.23 | 37.10 | 37.11 | 37.11 | 1,200 |
| 13 Aug 2024 | 36.93 | 37.11 | 36.93 | 37.09 | 37.09 | 55,400 |
| 12 Aug 2024 | 36.63 | 36.85 | 36.63 | 36.85 | 36.85 | 2,900 |
| 09 Aug 2024 | 36.49 | 36.83 | 36.49 | 36.83 | 36.83 | 5,300 |
| 08 Aug 2024 | 36.39 | 36.83 | 36.39 | 36.73 | 36.73 | 2,000 |
| 07 Aug 2024 | 36.85 | 36.93 | 36.44 | 36.52 | 36.52 | 23,500 |
| 06 Aug 2024 | 36.45 | 36.78 | 36.38 | 36.38 | 36.38 | 1,400 |
| 05 Aug 2024 | 36.19 | 36.29 | 35.91 | 35.91 | 35.91 | 2,400 |
| 02 Aug 2024 | 37.26 | 37.26 | 36.68 | 36.93 | 36.93 | 2,900 |
| 01 Aug 2024 | 37.01 | 37.29 | 36.91 | 37.25 | 37.25 | 5,300 |
| 31 Jul 2024 | 37.07 | 37.07 | 36.64 | 36.83 | 36.83 | 3,100 |
| 30 Jul 2024 | 36.33 | 36.54 | 36.33 | 36.54 | 36.54 | 51,100 |
| 29 Jul 2024 | 36.29 | 36.40 | 36.17 | 36.32 | 36.32 | 800 |
| 26 Jul 2024 | 36.14 | 36.25 | 36.14 | 36.25 | 36.25 | 1,000 |
| 25 Jul 2024 | 36.23 | 36.31 | 35.78 | 35.91 | 35.91 | 24,000 |
| 24 Jul 2024 | 36.00 | 36.20 | 35.96 | 35.99 | 35.99 | 6,000 |
| 23 Jul 2024 | 35.96 | 35.97 | 35.85 | 35.85 | 35.85 | 400 |
| 22 Jul 2024 | 36.01 | 36.03 | 35.99 | 35.99 | 35.99 | 3,900 |
| 19 Jul 2024 | 35.70 | 35.74 | 35.62 | 35.71 | 35.71 | 1,300 |
| 18 Jul 2024 | 35.84 | 36.06 | 35.71 | 35.71 | 35.71 | 2,400 |
| 17 Jul 2024 | 36.14 | 36.14 | 35.87 | 35.87 | 35.87 | 12,300 |
| 16 Jul 2024 | 35.66 | 35.82 | 35.66 | 35.82 | 35.82 | 124,300 |
| 15 Jul 2024 | 35.91 | 35.91 | 35.45 | 35.48 | 35.48 | 2,500 |
| 12 Jul 2024 | 36.10 | 36.22 | 36.01 | 36.01 | 36.01 | 600 |
| 11 Jul 2024 | 35.65 | 35.80 | 35.65 | 35.80 | 35.80 | 26,000 |
| 10 Jul 2024 | 34.89 | 35.11 | 34.89 | 35.11 | 35.11 | 500 |
| 09 Jul 2024 | 34.71 | 34.82 | 34.71 | 34.82 | 34.82 | 800 |
| 08 Jul 2024 | 34.87 | 34.88 | 34.72 | 34.77 | 34.77 | 7,600 |
| 05 Jul 2024 | 34.86 | 34.86 | 34.65 | 34.75 | 34.75 | 300 |
| 03 Jul 2024 | 34.64 | 34.80 | 34.64 | 34.75 | 34.75 | 1,100 |
| 02 Jul 2024 | 34.63 | 34.73 | 34.63 | 34.68 | 34.68 | 1,500 |
| 01 Jul 2024 | 34.63 | 34.69 | 34.56 | 34.56 | 34.56 | 1,600 |
| 28 Jun 2024 | 34.94 | 34.94 | 34.65 | 34.82 | 34.82 | 3,700 |
| 27 Jun 2024 | 34.68 | 34.84 | 34.68 | 34.83 | 34.83 | 1,600 |
| 26 Jun 2024 | 34.66 | 34.79 | 34.66 | 34.79 | 34.79 | 400 |
| 25 Jun 2024 | 35.15 | 35.15 | 34.88 | 34.89 | 34.89 | 1,800 |
| 24 Jun 2024 | 34.93 | 35.13 | 34.93 | 35.13 | 35.13 | 3,700 |
| 24 Jun 2024 | 0.219 Dividend | |||||
| 21 Jun 2024 | 35.23 | 35.23 | 34.98 | 35.04 | 34.82 | 2,800 |
| 20 Jun 2024 | 35.11 | 35.14 | 35.02 | 35.14 | 34.92 | 1,800 |
| 18 Jun 2024 | 34.66 | 34.98 | 34.66 | 34.98 | 34.76 | 800 |
| 17 Jun 2024 | 34.91 | 34.91 | 34.73 | 34.73 | 34.51 | 160,700 |
| 14 Jun 2024 | 34.90 | 35.00 | 34.75 | 34.97 | 34.75 | 15,900 |
| 13 Jun 2024 | 35.19 | 35.19 | 35.17 | 35.17 | 34.95 | 600 |
| 12 Jun 2024 | 35.67 | 35.67 | 35.19 | 35.19 | 34.97 | 5,300 |
| 11 Jun 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.17 | 100 |
| 10 Jun 2024 | 35.17 | 35.31 | 35.16 | 35.28 | 35.06 | 1,600 |
| 07 Jun 2024 | 35.20 | 35.20 | 35.00 | 35.00 | 34.78 | 3,500 |
| 06 Jun 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.06 | 100 |
| 05 Jun 2024 | 35.81 | 35.81 | 35.69 | 35.69 | 35.47 | 700 |
| 04 Jun 2024 | 35.85 | 35.92 | 35.85 | 35.85 | 35.63 | 2,300 |
| 03 Jun 2024 | 35.78 | 35.88 | 35.73 | 35.81 | 35.59 | 3,900 |
| 31 May 2024 | 35.71 | 36.19 | 35.71 | 36.19 | 35.96 | 1,100 |
| 30 May 2024 | 35.31 | 35.69 | 35.31 | 35.69 | 35.47 | 8,700 |
| 29 May 2024 | 35.35 | 35.35 | 35.11 | 35.19 | 34.97 | 1,900 |
| 28 May 2024 | 35.83 | 35.83 | 35.64 | 35.64 | 35.42 | 1,000 |
| 24 May 2024 | 35.67 | 35.85 | 35.67 | 35.78 | 35.56 | 9,400 |
| 23 May 2024 | 36.00 | 36.00 | 35.46 | 35.46 | 35.24 | 1,100 |
| 22 May 2024 | 36.28 | 36.28 | 36.05 | 36.05 | 35.82 | 1,700 |
| 21 May 2024 | 36.47 | 36.48 | 36.39 | 36.48 | 36.25 | 1,400 |
| 20 May 2024 | 36.39 | 36.40 | 36.23 | 36.29 | 36.06 | 4,000 |
| 17 May 2024 | 36.28 | 36.38 | 36.18 | 36.33 | 36.10 | 2,500 |
| 16 May 2024 | 36.56 | 36.56 | 36.34 | 36.34 | 36.11 | 1,800 |
| 15 May 2024 | 36.38 | 36.41 | 36.36 | 36.41 | 36.18 | 1,600 |
| 14 May 2024 | 35.85 | 35.98 | 35.81 | 35.93 | 35.71 | 2,800 |
| 13 May 2024 | 36.08 | 36.16 | 35.91 | 35.91 | 35.69 | 3,600 |
| 10 May 2024 | 35.84 | 36.07 | 35.84 | 35.96 | 35.74 | 2,300 |
| 09 May 2024 | 35.79 | 36.00 | 35.77 | 36.00 | 35.77 | 7,200 |
| 08 May 2024 | 35.00 | 35.51 | 35.00 | 35.48 | 35.26 | 1,800 |
| 07 May 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.93 | 200 |
| 06 May 2024 | 34.86 | 34.95 | 34.86 | 34.95 | 34.73 | 400 |
| 03 May 2024 | 34.66 | 34.73 | 34.65 | 34.73 | 34.51 | 1,600 |
| 02 May 2024 | 34.35 | 34.54 | 34.29 | 34.42 | 34.20 | 1,500 |
| 01 May 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 33.94 | 100 |
| 30 Apr 2024 | 33.94 | 34.04 | 33.93 | 33.93 | 33.72 | 700 |
| 29 Apr 2024 | 34.08 | 34.16 | 34.07 | 34.16 | 33.95 | 400 |
| 26 Apr 2024 | 33.83 | 33.87 | 33.66 | 33.66 | 33.45 | 1,000 |
| 25 Apr 2024 | 33.77 | 34.00 | 33.65 | 33.96 | 33.75 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.