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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco Dorsey Wright Utilities Momentum ETF (PUI) NASDAQ