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
2022-12-30 34.36 34.39 33.91 34.19 0.0M
2022-12-29 34.54 34.71 34.50 34.58 0.0M
2022-12-28 34.39 34.44 34.23 34.23 0.0M
2022-12-27 34.52 34.69 34.52 34.63 0.0M
2022-12-23 34.17 34.58 34.12 34.58 0.0M
2022-12-22 34.11 34.13 33.64 34.13 0.0M
2022-12-21 34.01 34.45 34.01 34.40 0.0M
2022-12-20 33.74 33.96 33.70 33.94 0.0M
2022-12-19 34.18 34.21 33.96 33.96 0.0M
2022-12-16 33.97 34.21 33.95 34.21 0.0M
2022-12-15 34.72 34.88 34.72 34.81 0.0M
2022-12-14 35.35 35.37 35.21 35.37 0.0M
2022-12-13 35.64 36.04 35.17 35.39 0.0M
2022-12-12 34.88 35.34 34.88 35.34 0.0M
2022-12-09 34.73 34.85 34.63 34.63 0.0M
2022-12-08 34.56 34.87 34.52 34.66 0.0M
2022-12-07 34.73 34.85 34.48 34.58 0.0M
2022-12-06 34.64 34.67 34.40 34.65 0.0M
2022-12-05 34.58 34.73 34.53 34.61 0.1M
2022-12-02 34.76 35.00 34.76 34.99 0.0M
2022-12-01 35.55 35.55 35.27 35.27 0.0M
2022-11-30 34.83 35.65 34.70 35.65 0.1M
2022-11-29 34.78 34.82 34.73 34.81 0.0M
2022-11-28 35.05 35.19 34.94 35.00 0.0M
2022-11-25 35.50 35.50 35.49 35.49 0.0M
2022-11-23 35.11 35.26 34.98 35.26 0.0M
2022-11-22 34.98 35.02 34.94 35.02 0.0M
2022-11-21 34.57 34.66 34.53 34.59 0.0M
2022-11-18 34.12 34.51 34.12 34.43 0.0M
2022-11-17 33.98 33.98 33.63 33.80 0.0M
2022-11-16 34.33 34.42 34.29 34.32 0.0M
2022-11-15 34.44 34.44 34.01 34.25 0.0M
2022-11-14 34.36 34.39 33.99 34.00 0.0M
2022-11-11 34.55 34.55 33.99 34.19 0.0M
2022-11-10 33.90 34.57 33.90 34.57 0.0M
2022-11-09 33.30 33.34 32.93 33.04 0.0M
2022-11-08 33.29 33.55 33.13 33.40 0.0M
2022-11-07 33.48 33.52 32.71 33.22 0.8M
2022-11-04 33.62 33.62 33.15 33.55 0.0M
2022-11-03 33.10 33.42 33.10 33.28 0.0M
2022-11-02 33.68 34.10 33.24 33.24 0.0M
2022-11-01 34.05 34.05 33.49 33.68 0.0M
2022-10-31 33.71 33.71 33.61 33.66 0.0M
2022-10-28 33.31 33.75 33.30 33.75 0.0M
2022-10-27 33.00 33.27 32.96 32.99 0.0M
2022-10-26 32.75 32.84 32.64 32.64 0.0M
2022-10-25 32.40 32.62 32.34 32.62 0.0M
2022-10-24 31.86 32.03 31.85 31.94 0.0M
2022-10-21 31.52 31.90 31.37 31.81 0.0M
2022-10-20 31.81 31.83 31.22 31.29 0.0M
2022-10-19 32.05 32.08 31.83 32.06 0.0M
2022-10-18 32.50 32.51 32.04 32.38 0.0M
2022-10-17 31.94 32.03 31.71 31.77 0.0M
2022-10-14 31.22 31.22 30.97 31.00 0.0M
2022-10-13 30.51 31.67 30.49 31.56 0.0M
2022-10-12 31.28 31.28 30.77 30.77 0.0M
2022-10-11 31.50 32.00 31.47 31.65 0.0M
2022-10-10 31.48 31.78 31.48 31.55 0.0M
2022-10-07 31.82 31.84 31.42 31.54 0.0M
2022-10-06 32.39 32.56 32.19 32.19 0.0M
2022-10-05 32.83 33.34 32.83 33.07 0.0M
2022-10-04 33.41 33.88 33.41 33.88 0.0M
2022-10-03 32.33 33.28 32.33 33.05 0.0M
2022-09-30 32.73 32.73 32.02 32.05 0.0M
2022-09-29 33.59 33.59 32.60 32.63 0.0M
2022-09-28 33.63 34.04 33.63 33.79 0.2M
2022-09-27 34.11 34.11 33.37 33.39 0.0M
2022-09-26 34.38 34.50 33.77 33.86 0.0M
2022-09-23 35.14 35.14 34.45 34.72 0.0M
2022-09-22 35.53 35.71 35.40 35.56 0.0M
2022-09-21 36.29 36.62 35.63 35.63 0.0M
2022-09-20 36.05 36.27 36.05 36.17 0.0M
2022-09-19 36.12 36.68 36.12 36.68 0.0M
2022-09-16 36.45 36.60 36.40 36.50 0.0M
2022-09-15 36.98 36.98 36.59 36.67 0.0M
2022-09-14 37.04 37.63 37.04 37.45 0.0M
2022-09-13 37.65 37.72 37.05 37.05 0.0M
2022-09-12 37.87 38.17 37.73 38.12 0.0M
2022-09-09 37.80 37.83 37.57 37.73 0.0M
2022-09-08 37.50 37.59 37.41 37.54 0.0M
2022-09-07 36.48 37.44 36.47 37.41 0.0M
2022-09-06 36.74 36.98 36.38 36.46 0.0M
2022-09-02 37.08 37.31 36.68 36.68 0.0M
2022-09-01 36.45 36.84 36.45 36.84 0.0M
2022-08-31 36.56 36.94 36.56 36.60 0.0M
2022-08-30 37.39 37.45 36.71 36.71 0.0M
2022-08-29 37.22 37.55 37.05 37.47 0.0M
2022-08-26 37.72 37.77 37.37 37.40 0.1M
2022-08-25 37.71 37.99 37.58 37.99 0.1M
2022-08-24 37.60 37.66 37.58 37.65 0.0M
2022-08-23 37.81 37.81 37.49 37.49 0.0M
2022-08-22 37.96 37.96 37.66 37.70 0.0M
2022-08-19 38.16 38.26 38.13 38.19 0.0M
2022-08-18 38.31 38.34 38.18 38.31 0.0M
2022-08-17 38.14 38.20 37.98 38.07 0.0M
2022-08-16 38.25 38.25 38.07 38.17 0.0M
2022-08-15 37.67 38.07 37.64 38.02 0.0M
2022-08-12 37.42 37.80 37.42 37.79 0.0M
2022-08-11 37.17 37.41 37.17 37.18 0.0M
2022-08-10 36.91 37.01 36.71 36.97 0.0M
2022-08-09 36.69 36.82 36.69 36.76 0.0M
2022-08-08 36.56 36.56 36.32 36.32 0.0M
2022-08-05 36.08 36.19 35.97 36.19 0.0M
2022-08-04 36.16 36.62 36.16 36.28 0.0M
2022-08-03 36.12 36.37 35.72 36.36 0.0M
2022-08-02 36.53 36.57 36.25 36.25 0.0M
2022-08-01 36.41 36.41 36.00 36.36 0.0M
2022-07-29 36.25 36.53 36.25 36.53 0.0M
2022-07-28 35.40 36.06 35.40 36.06 0.0M
2022-07-27 34.88 35.11 34.82 35.10 0.0M
2022-07-26 34.98 35.13 34.93 35.09 0.0M
2022-07-25 34.66 34.75 34.52 34.75 0.0M
2022-07-22 34.30 34.30 33.98 34.13 0.0M
2022-07-21 33.85 33.92 33.57 33.92 0.0M
2022-07-20 34.16 34.16 33.68 33.84 0.0M
2022-07-19 34.00 34.24 34.00 34.17 0.0M
2022-07-18 34.07 34.20 33.76 33.76 0.0M
2022-07-15 33.99 34.14 33.99 34.08 0.0M
2022-07-14 33.39 33.91 33.39 33.91 0.0M
2022-07-13 33.95 34.20 33.95 33.99 0.0M
2022-07-12 34.13 34.29 34.03 34.06 0.0M
2022-07-11 34.04 34.17 33.88 34.14 0.0M
2022-07-08 34.10 34.16 33.99 34.04 0.0M
2022-07-07 34.32 34.38 34.16 34.16 0.0M
2022-07-06 33.66 34.35 33.66 34.11 0.0M
2022-07-05 34.85 34.85 33.25 33.71 0.1M
2022-07-01 34.33 35.14 34.33 35.12 0.0M
2022-06-30 34.09 34.52 33.83 34.38 0.0M
2022-06-29 34.12 34.17 34.05 34.17 0.0M
2022-06-28 34.53 34.69 34.26 34.26 0.0M
2022-06-27 33.91 34.32 33.91 34.24 0.0M
2022-06-24 33.62 33.82 33.62 33.78 0.0M
2022-06-23 32.96 33.08 32.96 33.02 0.0M
2022-06-22 32.48 32.59 32.48 32.52 0.0M
2022-06-21 32.09 32.52 32.08 32.35 0.0M
2022-06-17 32.45 32.45 31.82 32.05 0.0M
2022-06-16 32.80 32.80 32.26 32.41 0.0M
2022-06-15 33.46 33.86 32.90 33.24 0.0M
2022-06-14 34.13 34.13 32.72 33.02 0.1M
2022-06-13 34.46 34.78 33.91 34.06 0.0M
2022-06-10 35.77 35.99 35.66 35.75 0.0M
2022-06-09 36.76 36.95 36.08 36.08 0.0M
2022-06-08 37.34 37.48 36.83 36.92 0.1M
2022-06-07 37.19 37.69 37.13 37.66 0.1M
2022-06-06 37.40 37.58 37.28 37.31 0.7M
2022-06-03 37.12 37.12 37.10 37.12 0.0M
2022-06-02 37.05 37.32 36.99 37.31 0.0M
2022-06-01 37.00 37.20 36.83 37.16 0.0M
2022-05-31 37.12 37.26 37.05 37.09 0.0M
2022-05-27 36.98 37.52 36.98 37.52 0.0M
2022-05-26 37.11 37.11 37.07 37.07 0.0M
2022-05-25 36.84 36.96 36.84 36.96 0.0M
2022-05-24 36.44 36.94 36.33 36.94 0.0M
2022-05-23 36.03 36.31 35.98 36.31 0.0M
2022-05-20 35.92 35.92 35.37 35.79 0.0M
2022-05-19 35.53 35.96 35.38 35.86 0.1M
2022-05-18 36.15 36.25 35.74 35.87 0.0M
2022-05-17 36.13 36.22 35.97 36.22 0.0M
2022-05-16 35.60 35.78 35.60 35.66 0.0M
2022-05-13 35.34 35.48 35.29 35.48 0.0M
2022-05-12 35.23 35.23 34.60 34.99 0.0M
2022-05-11 35.15 35.34 35.14 35.17 0.0M
2022-05-10 35.56 35.63 34.89 34.96 0.0M
2022-05-09 35.41 35.41 35.11 35.23 0.0M
2022-05-06 35.41 35.74 35.38 35.74 0.0M
2022-05-05 35.75 35.75 35.26 35.60 0.0M
2022-05-04 35.60 36.16 35.51 36.08 0.0M
2022-05-03 35.24 35.53 35.24 35.32 0.0M
2022-05-02 35.48 35.51 34.85 34.97 0.0M
2022-04-29 36.10 36.10 35.27 35.27 0.0M
2022-04-28 36.09 36.34 36.09 36.33 0.0M
2022-04-27 36.25 36.38 35.97 35.97 0.0M
2022-04-26 36.50 36.62 36.14 36.14 0.0M
2022-04-25 36.29 36.58 36.01 36.46 0.1M
2022-04-22 37.28 37.29 36.89 36.89 0.0M
2022-04-21 38.22 38.22 37.58 37.58 0.0M
2022-04-20 38.00 38.22 38.00 38.22 0.0M
2022-04-19 37.59 37.66 37.59 37.66 0.0M
2022-04-18 37.72 37.72 37.33 37.33 0.1M
2022-04-14 37.88 37.88 37.54 37.54 0.0M
2022-04-13 38.00 38.00 37.30 37.41 0.1M
2022-04-12 37.50 37.80 37.50 37.59 0.0M
2022-04-11 37.45 37.54 37.45 37.54 0.0M
2022-04-08 37.58 37.93 37.58 37.81 0.0M
2022-04-07 37.43 37.69 37.35 37.59 0.1M
2022-04-06 37.00 37.85 37.00 37.85 0.0M
2022-04-05 37.20 37.20 37.02 37.02 0.0M
2022-04-04 37.24 37.24 36.70 36.89 0.0M
2022-04-01 36.74 37.27 36.68 37.27 0.0M
2022-03-31 36.93 37.03 36.68 36.68 0.0M
2022-03-30 36.62 36.75 36.55 36.75 0.0M
2022-03-29 36.21 36.53 36.14 36.53 0.0M
2022-03-28 35.92 36.08 35.92 36.08 0.0M
2022-03-25 35.79 35.98 35.78 35.98 0.0M
2022-03-24 35.37 35.44 35.37 35.44 0.0M
2022-03-23 35.10 35.27 34.95 35.11 0.0M
2022-03-22 35.23 35.23 35.09 35.13 0.0M
2022-03-21 35.00 35.30 35.00 35.18 0.0M
2022-03-18 35.19 35.21 35.04 35.21 0.1M
2022-03-17 35.28 35.53 35.28 35.36 0.0M
2022-03-16 34.87 35.05 34.87 35.05 0.0M
2022-03-15 34.89 35.17 34.76 35.15 0.0M
2022-03-14 34.99 34.99 34.59 34.59 0.0M
2022-03-11 35.13 35.15 35.13 35.15 0.0M
2022-03-10 34.52 35.02 34.52 34.99 0.0M
2022-03-09 34.95 34.96 34.74 34.74 0.0M
2022-03-08 35.14 35.32 35.01 35.03 0.0M
2022-03-07 35.12 35.34 35.12 35.34 0.0M
2022-03-04 35.18 35.23 35.18 35.23 0.0M
2022-03-03 34.24 34.50 34.24 34.50 0.0M
2022-03-02 33.85 34.09 33.85 34.03 0.0M
2022-03-01 33.90 34.03 33.27 33.48 0.0M
2022-02-28 33.69 33.88 33.69 33.88 0.0M
2022-02-25 33.33 33.77 33.33 33.77 0.0M
2022-02-24 32.24 32.84 32.24 32.84 0.0M
2022-02-23 33.00 33.03 32.54 32.54 0.0M
2022-02-22 33.22 33.22 32.93 33.02 0.0M
2022-02-18 33.03 33.40 33.03 33.17 0.0M
2022-02-17 33.31 33.40 33.28 33.28 0.0M
2022-02-16 33.07 33.23 33.07 33.23 0.0M
2022-02-15 33.52 33.56 33.01 33.13 0.0M
2022-02-14 33.33 33.33 33.04 33.25 0.0M
2022-02-11 33.59 33.59 33.59 33.59 0.0M
2022-02-10 34.00 34.22 33.47 33.53 0.0M
2022-02-09 34.40 34.41 34.40 34.41 0.0M
2022-02-08 34.32 34.41 34.25 34.25 0.0M
2022-02-07 34.16 34.16 34.11 34.16 0.0M
2022-02-04 34.03 34.29 34.03 34.12 0.0M
2022-02-03 34.29 34.33 34.29 34.33 0.0M
2022-02-02 34.19 34.60 34.19 34.60 0.0M
2022-02-01 34.31 34.41 34.09 34.22 0.0M
2022-01-31 34.36 34.59 34.36 34.59 0.0M
2022-01-28 33.54 34.16 33.54 34.16 0.0M
2022-01-27 33.67 33.78 33.67 33.74 0.0M
2022-01-26 34.17 34.17 33.59 33.59 0.0M
2022-01-25 33.57 33.91 33.57 33.73 0.0M
2022-01-24 34.01 34.01 33.26 33.86 0.0M
2022-01-21 34.43 34.43 34.00 34.14 0.0M
2022-01-20 34.74 34.74 34.19 34.19 0.0M
2022-01-19 34.34 34.53 34.34 34.35 0.0M
2022-01-18 34.48 34.48 34.21 34.46 0.0M
2022-01-14 34.84 34.85 34.62 34.85 0.0M
2022-01-13 35.04 35.04 34.91 34.91 0.0M
2022-01-12 34.77 34.89 34.77 34.87 0.0M
2022-01-11 34.70 34.77 34.58 34.77 0.0M
2022-01-10 35.07 35.07 34.95 34.95 0.0M
2022-01-07 35.00 35.39 35.00 35.32 0.0M
2022-01-06 35.29 35.38 35.15 35.15 0.0M
2022-01-05 35.56 35.56 35.56 35.56 0.0M
2022-01-04 35.72 35.72 35.72 35.72 0.0M
2022-01-03 35.59 35.59 35.31 35.45 0.0M