Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ: PUI · Real-Time Price · USD
47.74
-0.22 (-0.46%)
Mar 5, 2026, 9:30 AM EST - Market open
PUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 47.56 | 48.00 | 47.54 | 47.96 | 47.96 | 0.53% | 5,454 |
| Mar 3, 2026 | 47.07 | 47.92 | 46.99 | 47.71 | 47.71 | -0.93% | 9,287 |
| Mar 2, 2026 | 48.43 | 48.43 | 48.14 | 48.15 | 48.15 | -0.61% | 2,074 |
| Feb 27, 2026 | 48.38 | 48.45 | 48.19 | 48.45 | 48.45 | 0.55% | 1,729 |
| Feb 26, 2026 | 48.10 | 48.19 | 48.10 | 48.18 | 48.18 | -0.06% | 2,557 |
| Feb 25, 2026 | 48.32 | 48.32 | 47.72 | 48.22 | 48.22 | 0.27% | 5,749 |
| Feb 24, 2026 | 47.80 | 48.10 | 47.80 | 48.08 | 48.08 | 0.84% | 1,917 |
| Feb 23, 2026 | 47.70 | 47.70 | 47.49 | 47.68 | 47.68 | -0.08% | 1,173 |
| Feb 20, 2026 | 47.64 | 47.76 | 47.62 | 47.72 | 47.72 | 0.29% | 6,769 |
| Feb 19, 2026 | 47.37 | 47.58 | 47.34 | 47.58 | 47.58 | 1.05% | 2,496 |
| Feb 18, 2026 | 47.72 | 47.72 | 47.01 | 47.08 | 47.08 | -1.43% | 7,371 |
| Feb 17, 2026 | 48.07 | 48.17 | 47.74 | 47.77 | 47.77 | -0.10% | 8,320 |
| Feb 13, 2026 | 46.82 | 47.88 | 46.82 | 47.82 | 47.82 | 2.24% | 2,063 |
| Feb 12, 2026 | 46.53 | 47.18 | 46.53 | 46.77 | 46.77 | 1.10% | 3,703 |
| Feb 11, 2026 | 46.12 | 46.26 | 45.95 | 46.26 | 46.26 | 1.02% | 2,729 |
| Feb 10, 2026 | 45.56 | 45.79 | 45.56 | 45.79 | 45.79 | 1.11% | 611 |
| Feb 9, 2026 | 44.95 | 45.29 | 44.95 | 45.29 | 45.29 | 0.25% | 3,824 |
| Feb 6, 2026 | 44.84 | 45.18 | 44.84 | 45.18 | 45.18 | 1.97% | 1,564 |
| Feb 5, 2026 | 44.57 | 44.57 | 44.22 | 44.30 | 44.30 | -0.40% | 11,929 |
| Feb 4, 2026 | 44.57 | 44.57 | 44.43 | 44.48 | 44.48 | -1.55% | 1,505 |
| Feb 3, 2026 | 44.86 | 45.27 | 44.86 | 45.18 | 45.18 | 1.61% | 2,139 |
| Feb 2, 2026 | 44.65 | 44.76 | 44.47 | 44.47 | 44.47 | -0.97% | 5,069 |
| Jan 30, 2026 | 44.64 | 44.90 | 44.63 | 44.90 | 44.90 | -0.21% | 1,249 |
| Jan 29, 2026 | 45.02 | 45.07 | 44.77 | 45.00 | 45.00 | -0.15% | 6,712 |
| Jan 28, 2026 | 45.01 | 45.12 | 44.88 | 45.07 | 45.07 | 0.15% | 2,719 |
| Jan 27, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 1.32% | 1,905 |
| Jan 26, 2026 | 44.21 | 44.48 | 44.21 | 44.41 | 44.41 | 0.82% | 1,809 |
| Jan 23, 2026 | 44.16 | 44.21 | 43.86 | 44.05 | 44.05 | -0.88% | 4,277 |
| Jan 22, 2026 | 44.84 | 44.84 | 44.25 | 44.44 | 44.44 | -0.19% | 3,977 |
| Jan 21, 2026 | 44.25 | 44.54 | 44.23 | 44.52 | 44.52 | 1.00% | 2,964 |
| Jan 20, 2026 | 44.29 | 44.48 | 44.04 | 44.08 | 44.08 | -1.18% | 5,919 |
| Jan 16, 2026 | 44.47 | 44.71 | 44.47 | 44.61 | 44.61 | -0.50% | 5,334 |
| Jan 15, 2026 | 44.64 | 45.07 | 44.64 | 44.83 | 44.83 | 1.29% | 3,403 |
| Jan 14, 2026 | 44.07 | 44.35 | 44.07 | 44.26 | 44.26 | 0.60% | 1,772 |
| Jan 13, 2026 | 43.64 | 44.01 | 43.64 | 43.99 | 43.99 | 0.76% | 2,539 |
| Jan 12, 2026 | 43.44 | 43.77 | 43.44 | 43.66 | 43.66 | 0.27% | 2,795 |
| Jan 9, 2026 | 43.67 | 43.97 | 43.52 | 43.54 | 43.54 | 0.87% | 2,840 |
| Jan 8, 2026 | 43.28 | 43.29 | 43.17 | 43.17 | 43.16 | -0.08% | 2,600 |
| Jan 7, 2026 | 44.25 | 44.25 | 43.08 | 43.20 | 43.20 | -2.06% | 6,373 |
| Jan 6, 2026 | 43.86 | 44.13 | 43.62 | 44.11 | 44.11 | 0.64% | 4,853 |
| Jan 5, 2026 | 44.25 | 44.25 | 43.33 | 43.83 | 43.83 | -0.80% | 96,569 |
| Jan 2, 2026 | 44.13 | 44.30 | 44.09 | 44.18 | 44.18 | 1.37% | 4,912 |
| Dec 31, 2025 | 43.78 | 43.78 | 43.58 | 43.58 | 43.58 | -0.73% | 3,443 |
| Dec 30, 2025 | 43.89 | 43.95 | 43.74 | 43.91 | 43.90 | 0.32% | 5,984 |
| Dec 29, 2025 | 43.90 | 43.93 | 43.77 | 43.77 | 43.77 | -0.13% | 4,553 |
| Dec 26, 2025 | 44.04 | 44.04 | 43.74 | 43.82 | 43.82 | -0.41% | 2,911 |
| Dec 24, 2025 | 43.73 | 44.00 | 43.73 | 44.00 | 44.00 | 0.40% | 2,120 |
| Dec 23, 2025 | 43.89 | 43.89 | 43.70 | 43.83 | 43.83 | 0.26% | 5,739 |
| Dec 22, 2025 | 43.68 | 43.73 | 43.64 | 43.72 | 43.72 | 0.07% | 6,644 |
| Dec 19, 2025 | 44.05 | 44.15 | 43.68 | 43.68 | 43.43 | -0.51% | 4,094 |
| Dec 18, 2025 | 43.91 | 44.09 | 43.87 | 43.91 | 43.65 | 1.09% | 5,945 |
| Dec 17, 2025 | 43.65 | 43.67 | 43.41 | 43.43 | 43.19 | -1.71% | 4,950 |
| Dec 16, 2025 | 44.34 | 44.46 | 44.10 | 44.19 | 43.94 | -0.49% | 3,022 |
| Dec 15, 2025 | 44.44 | 44.44 | 44.28 | 44.41 | 44.16 | 0.23% | 3,703 |
| Dec 12, 2025 | 45.04 | 45.04 | 44.31 | 44.31 | 44.05 | -1.35% | 5,002 |
| Dec 11, 2025 | 44.84 | 44.95 | 44.84 | 44.92 | 44.66 | 0.48% | 1,563 |
| Dec 10, 2025 | 44.66 | 44.84 | 44.44 | 44.70 | 44.44 | 0.39% | 9,043 |
| Dec 9, 2025 | 44.69 | 44.78 | 44.53 | 44.53 | 44.27 | 0.27% | 2,710 |
| Dec 8, 2025 | 45.05 | 45.05 | 44.40 | 44.40 | 44.15 | -0.94% | 5,086 |
| Dec 5, 2025 | 45.23 | 45.23 | 44.80 | 44.83 | 44.57 | -1.26% | 5,525 |
| Dec 4, 2025 | 45.35 | 45.62 | 45.35 | 45.40 | 45.13 | 0.47% | 6,154 |
| Dec 3, 2025 | 44.94 | 45.24 | 44.91 | 45.18 | 44.92 | 0.46% | 4,928 |
| Dec 2, 2025 | 45.29 | 45.35 | 44.94 | 44.98 | 44.72 | -0.04% | 4,356 |
| Dec 1, 2025 | 45.53 | 45.53 | 44.98 | 45.00 | 44.74 | -2.17% | 4,657 |
| Nov 28, 2025 | 45.93 | 46.00 | 45.81 | 46.00 | 45.73 | 0.64% | 2,438 |
| Nov 26, 2025 | 45.50 | 45.72 | 45.50 | 45.70 | 45.44 | 1.47% | 1,684 |
| Nov 25, 2025 | 44.90 | 45.05 | 44.83 | 45.04 | 44.78 | -0.31% | 867 |
| Nov 24, 2025 | 44.87 | 45.18 | 44.59 | 45.18 | 44.92 | 1.22% | 3,893 |
| Nov 21, 2025 | 44.50 | 44.77 | 44.50 | 44.64 | 44.38 | 0.52% | 2,168 |
| Nov 20, 2025 | 45.78 | 45.82 | 44.41 | 44.41 | 44.15 | -1.58% | 10,564 |
| Nov 19, 2025 | 45.35 | 45.35 | 45.12 | 45.12 | 44.86 | -0.05% | 2,629 |
| Nov 18, 2025 | 45.25 | 45.57 | 45.14 | 45.14 | 44.89 | -0.39% | 1,118 |
| Nov 17, 2025 | 45.52 | 45.75 | 45.13 | 45.32 | 45.06 | 0.13% | 1,867 |
| Nov 14, 2025 | 44.94 | 45.60 | 44.94 | 45.26 | 45.00 | 0.04% | 1,823 |
| Nov 13, 2025 | 45.55 | 45.64 | 45.24 | 45.24 | 44.98 | -1.70% | 3,705 |
| Nov 12, 2025 | 46.00 | 46.15 | 46.00 | 46.03 | 45.76 | -0.06% | 5,176 |
| Nov 11, 2025 | 46.39 | 46.39 | 46.03 | 46.06 | 45.79 | -0.95% | 13,434 |
| Nov 10, 2025 | 46.86 | 46.86 | 46.32 | 46.50 | 46.23 | -0.03% | 6,020 |
| Nov 7, 2025 | 45.91 | 46.51 | 45.91 | 46.51 | 46.25 | 1.03% | 7,945 |
| Nov 6, 2025 | 46.50 | 46.50 | 46.04 | 46.04 | 45.78 | -1.06% | 11,120 |
| Nov 5, 2025 | 46.16 | 46.73 | 46.16 | 46.53 | 46.26 | 1.06% | 1,751 |
| Nov 4, 2025 | 46.57 | 46.57 | 46.04 | 46.04 | 45.78 | -1.70% | 10,113 |
| Nov 3, 2025 | 46.39 | 46.84 | 46.28 | 46.84 | 46.57 | 0.39% | 17,354 |
| Oct 31, 2025 | 46.59 | 46.78 | 46.30 | 46.66 | 46.39 | -0.38% | 4,450 |
| Oct 30, 2025 | 47.04 | 47.72 | 46.84 | 46.84 | 46.57 | -1.21% | 2,457 |
| Oct 29, 2025 | 47.25 | 47.68 | 47.25 | 47.41 | 47.14 | 0.55% | 2,588 |
| Oct 28, 2025 | 47.40 | 47.44 | 47.11 | 47.15 | 46.88 | -1.13% | 2,725 |
| Oct 27, 2025 | 47.80 | 47.80 | 47.10 | 47.69 | 47.41 | 0.48% | 4,590 |
| Oct 24, 2025 | 47.43 | 47.69 | 47.30 | 47.46 | 47.19 | 1.38% | 5,442 |
| Oct 23, 2025 | 46.61 | 46.84 | 46.52 | 46.81 | 46.54 | 0.43% | 3,520 |
| Oct 22, 2025 | 46.70 | 46.76 | 46.32 | 46.61 | 46.35 | -1.05% | 2,632 |
| Oct 21, 2025 | 48.03 | 48.03 | 47.03 | 47.11 | 46.84 | -1.96% | 4,991 |
| Oct 20, 2025 | 48.35 | 48.37 | 48.00 | 48.05 | 47.77 | 0.25% | 6,341 |
| Oct 17, 2025 | 48.15 | 48.15 | 47.67 | 47.93 | 47.65 | -0.32% | 5,850 |
| Oct 16, 2025 | 48.95 | 48.95 | 48.09 | 48.09 | 47.81 | -1.50% | 3,942 |
| Oct 15, 2025 | 49.30 | 49.30 | 48.42 | 48.82 | 48.54 | 1.19% | 4,746 |
| Oct 14, 2025 | 47.66 | 48.57 | 47.66 | 48.24 | 47.97 | 0.61% | 3,840 |
| Oct 13, 2025 | 47.53 | 48.05 | 47.51 | 47.95 | 47.68 | 1.96% | 8,155 |
| Oct 10, 2025 | 48.07 | 48.07 | 47.03 | 47.03 | 46.76 | -0.85% | 5,930 |
| Oct 9, 2025 | 47.62 | 47.63 | 47.36 | 47.43 | 47.16 | -0.45% | 4,696 |