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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.64	47.72	47.72	47.76	47.62	6,800
February 19, 2026	47.37	47.47	47.47	47.5	47.34	2,496
February 18, 2026	47.72	47.08	47.08	47.72	47.01	7,400
February 17, 2026	48.07	47.77	47.77	48.17	47.74	8,320
February 13, 2026	46.82	47.82	47.82	47.88	46.82	2,063
February 12, 2026	46.53	46.77	46.77	47.18	46.53	3,703
February 11, 2026	46.12	46.26	46.26	46.26	45.95	2,729
February 10, 2026	45.56	45.79	45.79	45.79	45.56	611
February 09, 2026	44.95	45.29	45.29	45.29	44.95	3,824
February 06, 2026	44.84	45.18	45.18	45.18	44.84	1,600
February 05, 2026	44.57	44.3	44.3	44.57	44.22	11,929
February 04, 2026	44.57	44.48	44.48	44.57	44.43	1,505
February 03, 2026	44.88	45.18	45.18	45.31	44.86	1,706
February 02, 2026	44.65	44.47	44.47	44.76	44.47	5,100
January 30, 2026	44.64	44.9	44.9	44.9	44.63	1,249
January 29, 2026	45.23	45	45	45.23	44.78	5,147
January 28, 2026	45.01	45.07	45.07	45.12	44.88	2,719
January 27, 2026	44.6	45	45	45	44.6	1,905
January 26, 2026	44.21	44.41	44.41	44.48	44.21	1,809
January 23, 2026	44.16	44.05	44.05	44.21	43.86	4,300
January 22, 2026	44.8	44.44	44.44	44.84	44.25	3,838
January 21, 2026	44.25	44.52	44.52	44.54	44.23	3,000
January 20, 2026	44.29	44.08	44.08	44.48	44.04	5,919
January 16, 2026	44.47	44.61	44.61	44.71	44.47	5,334
January 15, 2026	44.64	44.83	44.83	45.07	44.64	3,403
January 14, 2026	44.07	44.26	44.26	44.35	44.07	1,800
January 13, 2026	43.8	43.99	43.99	44.01	43.64	2,010
January 12, 2026	43.44	43.66	43.66	43.77	43.44	2,800
January 09, 2026	43.91	43.54	43.54	43.94	43.53	2,712
January 08, 2026	43.28	43.16	43.16	43.29	43.16	2,600
January 07, 2026	44.25	43.2	43.2	44.25	43.08	6,370
January 06, 2026	43.86	44.11	44.11	44.13	43.62	4,900
January 05, 2026	44.25	43.83	43.83	44.25	43.33	96,600
January 02, 2026	44.13	44.18	44.18	44.3	44.09	4,912
December 31, 2025	43.78	43.58	43.58	43.78	43.58	3,443
December 30, 2025	43.89	43.9	43.9	43.95	43.74	6,000
December 29, 2025	43.9	43.77	43.77	43.93	43.77	4,600
December 26, 2025	44.04	43.82	43.82	44.04	43.74	2,911
December 24, 2025	43.73	44	44	44	43.73	2,120
December 23, 2025	43.89	43.83	43.83	43.89	43.7	5,739
December 22, 2025	43.68	43.72	43.72	43.73	43.64	6,644
December 19, 2025	44.05	43.68	43.68	44.15	43.68	4,100
December 18, 2025	43.91	43.91	43.91	44.09	43.87	5,945
December 17, 2025	43.65	43.43	43.43	43.67	43.41	5,000
December 16, 2025	44.48	44.19	44.19	44.48	43.98	2,830
December 15, 2025	44.44	44.41	44.41	44.44	44.28	3,703
December 12, 2025	45.02	44.3	44.3	45.04	44.26	4,987
December 11, 2025	44.84	44.92	44.92	44.95	44.84	1,600
December 10, 2025	44.66	44.7	44.7	44.84	44.44	9,043
December 09, 2025	44.72	44.52	44.52	44.95	44.52	4,282
December 08, 2025	45.05	44.4	44.4	45.05	44.4	5,100
December 05, 2025	45.23	44.83	44.83	45.23	44.8	5,525
December 04, 2025	45.35	45.4	45.4	45.62	45.35	6,154
December 03, 2025	44.94	45.18	45.18	45.24	44.91	4,900
December 02, 2025	45.29	44.98	44.98	45.35	44.94	4,400
December 01, 2025	45.53	44.99	44.99	45.53	44.98	4,700
November 28, 2025	45.93	46	46	46	45.81	2,438
November 26, 2025	45.5	45.7	45.7	45.72	45.5	1,684
November 25, 2025	44.9	45.05	45.05	45.05	44.83	867
November 24, 2025	44.87	45.18	45.18	45.18	44.59	3,900

Invesco Dorsey Wright Utilities Momentum ETF (PUI) NASDAQ