Invesco Dorsey Wright Utilities Momentum ETF - PUI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.82	46.51	46.51	46.51	45.69	4,692
November 06, 2025	46.5	46.04	46.04	46.5	46.04	11,120
November 05, 2025	46.16	46.53	46.53	46.73	46.16	1,800
November 04, 2025	46.57	46.04	46.04	46.57	46.04	10,113
November 03, 2025	46.39	46.84	46.84	46.84	46.28	17,400
October 31, 2025	46.59	46.66	46.66	46.78	46.3	4,500
October 30, 2025	47.04	46.84	46.84	47.72	46.84	2,457
October 29, 2025	47.25	47.41	47.41	47.68	47.25	2,600
October 28, 2025	47.4	47.15	47.15	47.44	47.11	2,725
October 27, 2025	47.8	47.69	47.69	47.8	47.1	4,600
October 24, 2025	47.36	47.46	47.46	47.71	47.32	5,434
October 23, 2025	46.61	46.84	46.84	46.84	46.52	3,512
October 22, 2025	46.89	46.61	46.61	46.89	46.34	2,951
October 21, 2025	48.03	47.08	47.08	48.03	47.03	4,991
October 20, 2025	48.35	48.05	48.05	48.37	48	6,341
October 17, 2025	48.06	47.93	47.93	48.15	47.66	5,847
October 16, 2025	48.95	48.09	48.09	48.95	48.09	3,942
October 15, 2025	49.3	48.82	48.82	49.3	48.42	4,746
October 14, 2025	47.66	48.24	48.24	48.57	47.66	3,840
October 13, 2025	47.53	47.95	47.95	48.05	47.51	8,200
October 10, 2025	48.07	47.03	47.03	48.07	47.03	6,027
October 09, 2025	47.62	47.43	47.43	47.63	47.36	4,696
October 08, 2025	47.25	47.65	47.65	47.67	47.25	3,281
October 07, 2025	47.34	47.16	47.16	47.34	47.11	6,100
October 06, 2025	47	47.21	47.21	47.35	47	5,042
October 03, 2025	46.55	46.62	46.62	46.87	46.55	4,564
October 02, 2025	46.14	46.3	46.3	46.3	45.95	4,600
October 01, 2025	46.07	46.16	46.16	46.31	46.07	7,576
September 30, 2025	45.72	45.93	45.93	45.93	45.68	4,304
September 29, 2025	45.74	45.82	45.82	46	45.54	2,311
September 26, 2025	45.45	45.53	45.53	45.7	45.32	3,533
September 25, 2025	45.41	45.22	45.22	45.62	45.14	20,052
September 24, 2025	46.16	45.96	45.96	46.25	45.96	5,001
September 23, 2025	45.46	46.02	46.02	46.09	45.43	11,871
September 22, 2025	45.23	45.69	45.69	45.82	45.1	9,500
September 19, 2025	44.7	45.42	45.42	45.56	44.7	9,181
September 18, 2025	44.11	44.42	44.42	44.7	44.07	4,600
September 17, 2025	44.28	44.11	44.11	44.38	44.01	8,892
September 16, 2025	44.59	44.07	44.07	44.59	44.04	21,041
September 15, 2025	44.46	44.71	44.71	44.83	44.46	20,709
September 12, 2025	44	44.37	44.37	44.45	43.96	9,100
September 11, 2025	43.74	44.15	44.15	44.15	43.67	12,900
September 10, 2025	43.65	43.78	43.78	43.79	43.62	31,342
September 09, 2025	42.88	43.14	43.14	43.28	42.88	14,034
September 08, 2025	43.2	42.78	42.78	43.2	42.65	45,201
September 05, 2025	43.34	43.15	43.15	43.34	42.72	11,600
September 04, 2025	43.39	43.22	43.22	43.46	42.93	29,008
September 03, 2025	43.32	43.13	43.13	43.32	42.97	22,027
September 02, 2025	43.28	43.23	43.23	43.34	42.96	612,025
August 29, 2025	43.58	43.58	43.58	43.66	43.51	1,727
August 28, 2025	43.98	43.88	43.88	44.01	43.86	1,700
August 27, 2025	43.94	43.94	43.94	43.99	43.79	3,100
August 26, 2025	43.79	43.89	43.89	43.89	43.58	4,518
August 25, 2025	43.75	43.55	43.55	43.75	43.54	4,700
August 22, 2025	44.01	43.89	43.89	44.05	43.85	5,637
August 21, 2025	44	43.64	43.64	44	43.62	6,700
August 20, 2025	43.68	43.76	43.76	43.83	43.59	3,700
August 19, 2025	43.39	43.61	43.61	43.61	43.39	6,500
August 18, 2025	43.69	43.45	43.45	43.72	43.4	4,600
August 15, 2025	43.89	43.76	43.76	43.94	43.7	6,300

Invesco Dorsey Wright Utilities Momentum ETF (PUI) NASDAQ