Invesco DWA Utilities Momentum ETF (PUI) NASDAQ

43.53

-0.23(-0.53%)

Updated at August 18 03:55PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	43.89	43.76	43.76	43.94	43.7	6,300
August 14, 2025	44.33	44.19	44.19	44.49	44.19	2,734
August 13, 2025	44.33	44.53	44.53	44.53	44.08	2,417
August 12, 2025	44.03	44.45	44.45	44.45	43.95	2,000
August 11, 2025	44.09	44.02	44.02	44.11	43.96	2,532
August 08, 2025	44.56	44.27	44.27	44.6	44.15	7,349
August 07, 2025	44.47	44.48	44.48	44.61	44.38	23,400
August 06, 2025	44.61	44.32	44.32	44.61	44.32	2,260
August 05, 2025	44.84	44.8	44.8	44.86	44.66	3,446
August 04, 2025	44.8	45.08	45.08	45.13	44.8	4,100
August 01, 2025	44.24	44.34	44.34	44.58	44.13	6,733
July 31, 2025	44.21	44.4	44.4	44.4	44.21	1,400
July 30, 2025	44.18	44.15	44.15	44.18	43.95	2,001
July 29, 2025	43.54	43.62	43.62	43.62	43.45	3,000
July 28, 2025	43.33	43.27	43.27	43.38	43.23	1,300
July 25, 2025	43.67	43.67	43.67	43.68	43.5	1,673
July 24, 2025	43.45	43.61	43.61	43.75	43.45	2,928
July 23, 2025	43.52	43.35	43.35	43.67	43.15	1,800
July 22, 2025	42.85	43.02	43.02	43.02	42.85	2,827
July 21, 2025	42.93	42.67	42.67	42.93	42.67	2,126
July 18, 2025	42.71	42.95	42.95	42.95	42.7	37,538
July 17, 2025	41.8	42.01	42.01	42.01	41.79	2,248
July 16, 2025	41.51	41.77	41.77	41.81	41.38	2,534
July 15, 2025	42.1	41.6	41.6	42.1	41.58	2,800
July 14, 2025	41.84	42.05	42.05	42.05	41.64	1,644
July 11, 2025	41.61	41.6	41.6	41.61	41.35	2,500
July 10, 2025	41.23	41.61	41.61	41.61	41.23	2,146
July 09, 2025	41.23	41.36	41.36	41.36	41.06	2,100
July 08, 2025	41.56	41.18	41.18	41.56	40.88	1,816
July 07, 2025	41.38	41.6	41.6	41.69	41.35	16,449
July 03, 2025	41.17	41.54	41.54	41.55	41.17	5,729
July 02, 2025	41.46	41.17	41.17	41.46	40.91	14,100
July 01, 2025	41.5	41.46	41.46	41.56	41.37	4,500
June 30, 2025	41.63	41.83	41.83	41.85	41.57	2,789
June 27, 2025	41.71	41.59	41.59	41.85	41.49	6,100
June 26, 2025	41.42	41.54	41.54	41.54	41.21	3,639
June 25, 2025	41.81	41.15	41.15	41.81	41.12	5,500
June 24, 2025	41.67	41.82	41.82	41.89	41.67	4,600
June 23, 2025	41.46	41.67	41.67	41.67	41.46	6,644
June 20, 2025	41.53	41.41	41.16	41.66	41.37	4,500
June 18, 2025	41.34	41.35	41.11	41.4	41.3	3,344
June 17, 2025	41.26	41.28	41.04	41.38	41.13	5,400
June 16, 2025	41.84	41.48	41.23	41.84	41.29	4,516
June 13, 2025	41.85	41.73	41.73	41.9	41.61	7,711
June 12, 2025	41.74	41.9	41.9	41.94	41.62	7,245
June 11, 2025	41.54	41.52	41.52	41.56	41.47	5,983
June 10, 2025	41.45	41.45	41.45	41.5	41.38	8,100
June 09, 2025	41.41	41.4	41.4	41.67	41.4	2,512
June 06, 2025	41.46	41.57	41.57	41.62	41.43	8,320
June 05, 2025	41.6	41.46	41.46	41.6	41.34	11,219
June 04, 2025	42.15	41.49	41.49	42.15	41.47	3,100
June 03, 2025	42.02	42.15	42.15	42.23	41.86	7,432
June 02, 2025	41.77	42.02	42.02	42.13	41.71	10,515
May 30, 2025	41.64	42	42	42	41.64	4,500
May 29, 2025	41.57	41.66	41.66	41.66	41.38	3,200
May 28, 2025	41.8	41.41	41.41	41.8	41.37	6,400
May 27, 2025	42.1	41.99	41.99	42.1	41.82	6,100
May 23, 2025	41.37	41.68	41.68	41.74	41.19	6,173
May 22, 2025	41.31	41.35	41.35	41.52	41.18	30,918
May 21, 2025	42.28	41.8	41.8	42.28	41.67	60,620