Invesco Dorsey Wright Utilities Momentum ETF

PUI
🏛️ usa →
45.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.65 35.72 35.64 35.71 0.0M
2021-12-30 35.63 35.71 35.63 35.70 0.0M
2021-12-29 35.40 35.45 35.38 35.45 0.0M
2021-12-28 35.28 35.39 35.28 35.38 0.0M
2021-12-27 34.90 35.11 34.90 35.11 0.0M
2021-12-23 34.99 34.99 34.95 34.95 0.0M
2021-12-22 34.71 34.92 34.71 34.92 0.0M
2021-12-21 34.81 34.89 34.59 34.66 0.0M
2021-12-20 34.43 34.61 34.05 34.61 0.0M
2021-12-17 35.04 35.15 34.80 34.80 0.0M
2021-12-16 35.37 35.50 35.15 35.22 0.0M
2021-12-15 34.76 35.15 34.76 35.15 0.0M
2021-12-14 34.62 34.85 34.59 34.62 0.0M
2021-12-13 34.90 35.00 34.90 35.00 0.0M
2021-12-10 34.53 34.63 34.45 34.54 0.0M
2021-12-09 34.49 34.56 34.43 34.43 0.0M
2021-12-08 34.53 34.64 34.53 34.64 0.0M
2021-12-07 34.27 34.69 34.27 34.58 0.0M
2021-12-06 33.88 34.44 33.88 34.29 0.0M
2021-12-03 33.34 33.70 33.34 33.70 0.0M
2021-12-02 33.44 33.60 33.40 33.59 0.0M
2021-12-01 33.77 33.77 33.07 33.07 0.0M
2021-11-30 33.64 33.73 33.48 33.48 0.0M
2021-11-29 34.00 34.20 33.82 34.18 0.0M
2021-11-26 34.35 34.35 33.80 33.86 0.0M
2021-11-24 34.46 34.57 34.46 34.56 0.0M
2021-11-23 34.60 34.60 34.52 34.52 0.0M
2021-11-22 34.18 34.57 34.18 34.49 0.0M
2021-11-19 33.96 34.20 33.96 34.20 0.0M
2021-11-18 33.94 34.00 33.94 34.00 0.0M
2021-11-17 34.13 34.30 34.13 34.30 0.0M
2021-11-16 34.52 34.54 34.27 34.28 0.0M
2021-11-15 34.05 34.39 34.05 34.39 0.0M
2021-11-12 33.94 34.06 33.94 34.04 0.0M
2021-11-11 33.96 33.99 33.94 33.99 0.0M
2021-11-10 33.90 34.02 33.90 34.02 0.0M
2021-11-09 33.79 33.86 33.67 33.83 0.0M
2021-11-08 33.84 33.84 33.67 33.79 0.0M
2021-11-05 34.06 34.08 34.06 34.08 0.0M
2021-11-04 33.86 33.88 33.76 33.76 0.0M
2021-11-03 33.89 34.00 33.84 34.00 0.0M
2021-11-02 34.00 34.00 33.83 33.94 0.0M
2021-11-01 33.94 34.07 33.92 34.05 0.0M
2021-10-29 34.00 34.13 33.77 33.77 0.0M
2021-10-28 33.74 34.06 33.74 34.04 0.0M
2021-10-27 34.18 34.18 33.82 33.82 0.0M
2021-10-26 34.08 34.14 34.08 34.14 0.0M
2021-10-25 33.99 34.22 33.99 34.07 0.0M
2021-10-22 34.02 34.14 34.02 34.08 0.0M
2021-10-21 34.04 34.04 33.88 33.89 0.0M
2021-10-20 33.55 34.07 33.55 33.89 0.0M
2021-10-19 33.52 33.58 33.45 33.55 0.0M
2021-10-18 33.39 33.39 33.30 33.30 0.0M
2021-10-15 33.85 33.85 33.68 33.68 0.0M
2021-10-14 33.41 33.75 33.41 33.71 0.0M
2021-10-13 32.85 33.29 32.85 33.29 0.0M
2021-10-12 32.93 33.01 32.93 32.97 0.0M
2021-10-11 33.02 33.02 32.76 32.76 0.0M
2021-10-08 33.32 33.32 33.15 33.15 0.0M
2021-10-07 33.52 33.63 33.31 33.31 0.0M
2021-10-06 32.86 33.26 32.86 33.26 0.0M
2021-10-05 32.97 33.18 32.97 33.02 0.0M
2021-10-04 32.73 33.02 32.66 33.02 0.0M
2021-10-01 32.43 32.79 32.43 32.57 0.0M
2021-09-30 33.00 33.00 32.49 32.49 0.0M
2021-09-29 32.66 32.96 32.66 32.87 0.0M
2021-09-28 32.92 32.96 32.59 32.62 0.0M
2021-09-27 33.12 33.44 32.94 32.94 0.0M
2021-09-24 33.07 33.07 32.98 32.99 0.0M
2021-09-23 33.22 33.22 32.99 32.99 0.0M
2021-09-22 33.03 33.24 32.97 32.97 0.0M
2021-09-21 33.11 33.17 32.97 32.97 0.0M
2021-09-20 32.95 33.23 32.73 33.01 0.0M
2021-09-17 33.50 33.51 33.47 33.47 0.0M
2021-09-16 33.91 33.96 33.83 33.84 0.0M
2021-09-15 34.23 34.23 34.17 34.17 0.0M
2021-09-14 34.35 34.35 34.00 34.00 0.0M
2021-09-13 34.27 34.40 34.27 34.31 0.0M
2021-09-10 35.01 35.01 34.39 34.39 0.0M
2021-09-09 34.99 34.99 34.89 34.89 0.0M
2021-09-08 34.60 35.19 34.60 35.12 0.0M
2021-09-07 35.07 35.07 34.57 34.57 0.0M
2021-09-03 35.14 35.20 35.10 35.10 0.0M
2021-09-02 35.14 35.23 35.14 35.17 0.0M
2021-09-01 34.97 35.08 34.94 34.98 0.0M
2021-08-31 34.67 34.68 34.66 34.66 0.0M
2021-08-30 34.62 34.62 34.55 34.55 0.0M
2021-08-27 34.61 34.61 34.58 34.59 0.0M
2021-08-26 34.40 34.40 34.38 34.38 0.0M
2021-08-25 34.57 34.62 34.55 34.55 0.0M
2021-08-24 34.47 34.47 34.44 34.44 0.0M
2021-08-23 34.76 34.80 34.57 34.57 0.0M
2021-08-20 34.68 34.72 34.68 34.70 0.0M
2021-08-19 34.47 34.47 34.37 34.37 0.0M
2021-08-18 34.62 34.62 34.48 34.48 0.0M
2021-08-17 34.63 34.79 34.49 34.79 0.0M
2021-08-16 34.69 34.97 34.67 34.80 0.0M
2021-08-13 34.72 34.78 34.72 34.74 0.0M
2021-08-12 34.61 34.64 34.57 34.63 0.0M
2021-08-11 34.70 34.72 34.70 34.72 0.0M
2021-08-10 34.47 34.61 34.47 34.56 0.0M
2021-08-09 34.34 34.50 34.34 34.49 0.0M
2021-08-06 34.54 34.71 34.51 34.51 0.0M
2021-08-05 34.27 34.42 34.26 34.42 0.0M
2021-08-04 34.00 34.00 33.73 34.00 0.0M
2021-08-03 34.09 34.17 34.09 34.17 0.0M
2021-08-02 33.99 34.11 33.99 33.99 0.0M
2021-07-30 34.30 34.30 33.85 33.85 0.0M
2021-07-29 34.33 34.33 34.06 34.14 0.0M
2021-07-28 34.10 34.34 34.05 34.34 0.0M
2021-07-27 34.00 34.34 34.00 34.34 0.0M
2021-07-26 33.90 33.90 33.90 33.90 0.0M
2021-07-23 33.63 33.87 33.63 33.86 0.0M
2021-07-22 33.54 33.54 33.48 33.48 0.0M
2021-07-21 33.81 33.90 33.65 33.65 0.0M
2021-07-20 33.37 33.82 33.37 33.82 0.0M
2021-07-19 33.50 33.52 33.00 33.02 0.0M
2021-07-16 34.15 34.15 33.97 33.97 0.0M
2021-07-15 33.56 33.84 33.56 33.84 0.0M
2021-07-14 33.73 33.73 33.52 33.62 0.0M
2021-07-13 33.83 33.84 33.53 33.53 0.0M
2021-07-12 33.84 33.90 33.82 33.82 0.0M
2021-07-09 33.73 33.74 33.60 33.74 0.0M
2021-07-08 33.55 33.67 33.52 33.54 0.0M
2021-07-07 33.47 33.69 33.47 33.67 0.0M
2021-07-06 33.38 33.54 33.28 33.54 0.0M
2021-07-02 33.51 33.62 33.51 33.59 0.0M
2021-07-01 33.38 33.68 33.38 33.68 0.0M
2021-06-30 33.30 33.36 33.14 33.30 0.0M
2021-06-29 33.64 33.88 33.22 33.22 0.0M
2021-06-28 33.70 33.88 33.70 33.75 0.0M
2021-06-25 33.33 33.73 33.33 33.71 0.0M
2021-06-24 33.27 33.33 33.27 33.29 0.0M
2021-06-23 33.34 33.34 33.34 33.34 0.0M
2021-06-22 33.69 33.69 33.48 33.48 0.0M
2021-06-21 33.24 33.81 33.24 33.76 0.0M
2021-06-18 33.90 33.93 33.33 33.33 0.0M
2021-06-17 34.34 34.47 34.34 34.43 0.0M
2021-06-16 34.82 34.87 34.39 34.40 0.0M
2021-06-15 34.69 34.84 34.69 34.83 0.0M
2021-06-14 34.95 34.95 34.68 34.75 0.0M
2021-06-11 34.72 34.72 34.64 34.67 0.0M
2021-06-10 34.53 34.64 34.53 34.64 0.0M
2021-06-09 34.44 34.56 34.44 34.54 0.0M
2021-06-08 34.20 34.23 34.10 34.23 0.0M
2021-06-07 34.23 34.38 34.23 34.38 0.0M
2021-06-04 34.15 34.18 34.14 34.15 0.0M
2021-06-03 33.95 34.23 33.95 34.23 0.0M
2021-06-02 33.99 34.09 33.99 34.04 0.0M
2021-06-01 33.89 33.90 33.75 33.80 0.0M
2021-05-28 33.84 33.84 33.81 33.81 0.0M
2021-05-27 33.80 33.81 33.69 33.69 0.0M
2021-05-26 33.81 33.89 33.80 33.88 0.0M
2021-05-25 33.88 33.88 33.71 33.71 0.0M
2021-05-24 34.13 34.25 34.10 34.10 0.0M
2021-05-21 34.25 34.25 33.97 34.07 0.0M
2021-05-20 34.05 34.05 33.97 33.97 0.0M
2021-05-19 33.77 33.79 33.51 33.79 0.0M
2021-05-18 33.96 33.96 33.94 33.94 0.0M
2021-05-17 34.12 34.15 34.00 34.00 0.0M
2021-05-14 34.22 34.25 34.17 34.20 0.0M
2021-05-13 33.61 34.03 33.61 33.90 0.0M
2021-05-12 34.18 34.18 33.37 33.37 0.0M
2021-05-11 34.30 34.30 34.00 34.15 0.0M
2021-05-10 34.55 34.91 34.55 34.66 0.0M
2021-05-07 34.35 34.46 34.35 34.41 0.0M
2021-05-06 33.91 34.07 33.86 34.07 0.0M
2021-05-05 33.79 33.91 33.78 33.88 0.0M
2021-05-04 34.38 34.38 34.12 34.13 0.0M
2021-05-03 34.45 34.61 34.42 34.42 0.0M
2021-04-30 34.17 34.28 34.13 34.28 0.0M
2021-04-29 34.00 34.11 34.00 34.11 0.0M
2021-04-28 33.76 33.81 33.74 33.81 0.0M
2021-04-27 33.96 34.09 33.74 33.74 0.0M
2021-04-26 34.12 34.15 34.07 34.07 0.0M
2021-04-23 34.19 34.42 34.19 34.30 0.0M
2021-04-22 34.42 34.55 34.26 34.26 0.0M
2021-04-21 34.44 34.49 34.42 34.42 0.0M
2021-04-20 34.34 34.57 34.30 34.55 0.0M
2021-04-19 34.22 34.22 34.15 34.18 0.0M
2021-04-16 34.30 34.46 34.30 34.36 0.0M
2021-04-15 33.91 34.11 33.91 34.11 0.0M
2021-04-14 33.66 33.83 33.53 33.78 0.0M
2021-04-13 33.48 33.62 33.48 33.59 0.0M
2021-04-12 33.52 33.53 33.35 33.39 0.0M
2021-04-09 33.38 33.38 33.28 33.31 0.0M
2021-04-08 33.39 33.44 33.31 33.34 0.0M
2021-04-07 33.45 33.45 33.36 33.41 0.0M
2021-04-06 33.47 33.56 33.47 33.53 0.0M
2021-04-05 33.26 33.50 33.17 33.35 0.0M
2021-04-01 33.00 33.13 32.91 33.13 0.0M
2021-03-31 33.13 33.18 33.05 33.18 0.0M
2021-03-30 33.02 33.04 32.93 32.97 0.0M
2021-03-29 32.61 33.22 32.61 33.22 0.0M
2021-03-26 32.76 32.90 32.69 32.90 0.0M
2021-03-25 32.79 32.90 32.79 32.83 0.0M
2021-03-24 32.27 32.68 32.27 32.42 0.0M
2021-03-23 32.00 32.35 31.90 32.26 0.0M
2021-03-22 32.03 32.09 31.87 31.98 0.0M
2021-03-19 32.17 32.45 32.08 32.45 0.0M
2021-03-18 32.30 32.30 32.13 32.17 0.0M
2021-03-17 32.83 32.83 32.34 32.34 0.0M
2021-03-16 33.00 33.01 32.88 32.98 0.0M
2021-03-15 32.68 33.06 32.68 33.04 0.0M
2021-03-12 32.25 32.59 32.21 32.54 0.0M
2021-03-11 32.16 32.35 32.05 32.05 0.0M
2021-03-10 31.79 32.20 31.79 32.16 0.0M
2021-03-09 31.88 31.92 31.81 31.81 0.0M
2021-03-08 31.37 31.85 31.37 31.70 0.0M
2021-03-05 30.67 31.36 30.67 31.26 0.0M
2021-03-04 30.85 30.97 30.47 30.52 0.0M
2021-03-03 30.26 30.49 30.26 30.41 0.0M
2021-03-02 30.75 30.75 30.47 30.59 0.0M
2021-03-01 30.55 31.08 30.55 30.75 0.0M
2021-02-26 30.85 30.85 30.27 30.27 0.0M
2021-02-25 31.43 31.44 30.92 30.97 0.0M
2021-02-24 31.52 31.60 31.35 31.45 0.0M
2021-02-23 31.26 31.62 31.25 31.60 0.0M
2021-02-22 31.76 31.76 31.03 31.22 0.1M
2021-02-19 31.97 32.06 31.88 31.89 0.0M
2021-02-18 32.03 32.06 32.03 32.06 0.0M
2021-02-17 31.82 31.93 31.80 31.93 0.0M
2021-02-16 31.97 31.98 31.83 31.85 0.0M
2021-02-12 31.98 32.00 31.87 32.00 0.0M
2021-02-11 32.35 32.43 32.18 32.20 0.0M
2021-02-10 32.21 32.38 32.19 32.34 0.0M
2021-02-09 31.98 32.09 31.83 32.08 0.0M
2021-02-08 32.14 32.18 31.90 31.95 0.0M
2021-02-05 32.04 32.22 32.04 32.15 0.0M
2021-02-04 31.73 31.90 31.65 31.88 0.0M
2021-02-03 31.72 31.82 31.64 31.68 0.0M
2021-02-02 31.65 32.05 31.65 31.77 0.0M
2021-02-01 31.39 31.62 31.31 31.58 0.0M
2021-01-29 31.35 31.64 31.26 31.35 0.0M
2021-01-28 31.23 31.84 31.23 31.59 0.0M
2021-01-27 31.58 31.58 31.11 31.18 0.0M
2021-01-26 32.02 32.02 31.74 31.78 0.0M
2021-01-25 31.56 32.15 31.56 32.04 0.0M
2021-01-22 31.39 31.76 31.39 31.74 0.0M
2021-01-21 31.90 31.90 31.61 31.68 0.0M
2021-01-20 31.82 32.03 31.80 31.96 0.0M
2021-01-19 32.21 32.21 31.91 31.91 0.0M
2021-01-15 31.60 32.09 31.58 32.09 0.0M
2021-01-14 31.80 31.89 31.78 31.79 0.0M
2021-01-13 31.46 31.99 31.46 31.94 0.0M
2021-01-12 31.36 31.58 31.19 31.49 0.0M
2021-01-11 31.44 31.47 31.29 31.46 0.0M
2021-01-08 31.42 31.50 31.30 31.45 0.0M
2021-01-07 31.96 31.96 31.42 31.43 0.0M
2021-01-06 31.50 32.02 31.50 31.93 0.0M
2021-01-05 31.05 31.15 30.91 31.11 0.0M
2021-01-04 31.71 31.71 31.06 31.06 0.0M