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
2023-12-29 31.93 31.93 31.74 31.91 0.0M
2023-12-28 31.93 32.01 31.93 31.98 0.0M
2023-12-27 31.82 31.82 31.82 31.82 0.0M
2023-12-26 31.80 32.01 31.80 31.86 0.0M
2023-12-22 31.67 31.83 31.67 31.72 0.0M
2023-12-21 31.40 31.57 31.30 31.52 0.0M
2023-12-20 31.77 31.90 31.31 31.31 0.0M
2023-12-19 31.61 31.87 31.61 31.85 0.0M
2023-12-18 31.56 31.63 31.55 31.59 0.0M
2023-12-15 31.92 32.00 31.68 31.87 0.0M
2023-12-14 32.84 32.94 32.30 32.32 0.0M
2023-12-13 31.69 32.72 31.69 32.72 0.0M
2023-12-12 31.60 31.72 31.60 31.68 0.0M
2023-12-11 31.74 31.81 31.73 31.81 0.0M
2023-12-08 31.70 31.70 31.67 31.70 0.0M
2023-12-07 31.84 31.91 31.74 31.75 0.0M
2023-12-06 31.76 31.81 31.75 31.81 0.0M
2023-12-05 31.61 31.63 31.60 31.63 0.0M
2023-12-04 31.97 32.02 31.92 31.92 0.0M
2023-12-01 31.74 31.86 31.72 31.86 0.0M
2023-11-30 31.20 31.43 31.20 31.43 0.0M
2023-11-29 31.38 31.48 31.12 31.17 0.0M
2023-11-28 31.39 31.53 31.39 31.43 0.0M
2023-11-27 31.29 31.51 31.29 31.46 0.0M
2023-11-24 31.37 31.37 31.37 31.37 0.0M
2023-11-22 31.10 31.31 31.10 31.31 0.0M
2023-11-21 31.07 31.07 31.07 31.07 0.0M
2023-11-20 31.10 31.11 31.10 31.11 0.0M
2023-11-17 31.34 31.34 31.25 31.30 0.0M
2023-11-16 31.25 31.29 31.20 31.20 0.0M
2023-11-15 31.18 31.18 31.11 31.11 0.0M
2023-11-14 30.49 31.19 30.49 31.19 0.0M
2023-11-13 30.01 30.18 30.01 30.09 0.0M
2023-11-10 30.29 30.29 30.19 30.27 0.0M
2023-11-09 30.40 30.47 30.09 30.10 0.0M
2023-11-08 30.34 30.36 30.17 30.36 0.0M
2023-11-07 30.84 30.84 30.67 30.67 0.0M
2023-11-06 31.18 31.18 31.02 31.02 0.0M
2023-11-03 31.46 31.46 31.19 31.19 0.0M
2023-11-02 30.99 30.99 30.99 30.99 0.0M
2023-11-01 30.25 30.38 30.25 30.38 0.0M
2023-10-31 29.87 29.97 29.80 29.97 0.0M
2023-10-30 29.54 29.68 29.54 29.68 0.0M
2023-10-27 29.56 29.56 29.56 29.56 0.0M
2023-10-26 30.01 30.22 30.01 30.13 0.0M
2023-10-25 29.90 29.92 29.90 29.92 0.0M
2023-10-24 29.87 29.98 29.87 29.90 0.0M
2023-10-23 29.49 29.64 29.36 29.36 0.0M
2023-10-20 29.93 29.93 29.63 29.63 0.0M
2023-10-19 30.14 30.14 29.96 29.96 0.0M
2023-10-18 30.50 30.50 30.23 30.23 0.0M
2023-10-17 30.21 30.51 30.21 30.51 0.0M
2023-10-16 30.26 30.55 30.26 30.55 0.0M
2023-10-13 29.94 30.20 29.94 30.20 0.0M
2023-10-12 29.85 30.03 29.85 30.03 0.0M
2023-10-11 30.42 30.42 30.42 30.42 0.0M
2023-10-10 29.90 30.06 29.90 30.06 0.0M
2023-10-09 29.68 29.75 29.68 29.75 0.0M
2023-10-06 28.77 29.40 28.77 29.40 0.0M
2023-10-05 28.90 29.14 28.90 29.06 0.0M
2023-10-04 28.97 28.97 28.62 28.94 0.0M
2023-10-03 28.37 28.94 28.14 28.88 0.0M
2023-10-02 28.55 28.55 28.38 28.54 0.0M
2023-09-29 30.00 30.00 29.65 29.72 0.0M
2023-09-28 30.19 30.22 29.70 29.71 0.0M
2023-09-27 30.15 30.15 30.15 30.15 0.0M
2023-09-26 30.94 30.96 30.50 30.56 0.0M
2023-09-25 31.26 31.40 31.22 31.40 0.0M
2023-09-22 31.58 31.58 31.45 31.45 0.0M
2023-09-21 31.84 31.84 31.56 31.56 0.0M
2023-09-20 32.06 32.12 31.88 31.88 0.0M
2023-09-19 32.03 32.03 31.94 31.94 0.0M
2023-09-18 32.01 32.05 32.01 32.05 0.0M
2023-09-15 32.28 32.52 32.22 32.22 0.0M
2023-09-14 32.29 32.42 32.29 32.42 0.0M
2023-09-13 31.94 31.98 31.90 31.95 0.0M
2023-09-12 31.67 31.67 31.63 31.63 0.0M
2023-09-11 31.58 31.60 31.51 31.55 0.0M
2023-09-08 31.50 31.51 31.50 31.51 0.0M
2023-09-07 31.44 31.44 31.30 31.30 0.0M
2023-09-06 30.89 31.00 30.84 30.95 0.0M
2023-09-05 31.28 31.28 30.89 30.89 0.0M
2023-09-01 31.51 31.61 31.30 31.34 0.0M
2023-08-31 31.71 31.71 31.50 31.50 0.0M
2023-08-30 31.82 31.83 31.69 31.79 0.0M
2023-08-29 31.76 31.85 31.76 31.85 0.0M
2023-08-28 31.77 31.77 31.77 31.77 0.0M
2023-08-25 31.87 31.87 31.81 31.81 0.0M
2023-08-24 31.75 31.75 31.58 31.58 0.0M
2023-08-23 31.73 31.77 31.73 31.75 0.0M
2023-08-22 31.64 31.64 31.62 31.62 0.0M
2023-08-21 31.62 31.62 31.54 31.54 0.0M
2023-08-18 31.71 31.76 31.70 31.73 0.0M
2023-08-17 31.85 31.85 31.57 31.57 0.0M
2023-08-16 31.80 31.80 31.75 31.75 0.0M
2023-08-15 31.73 31.74 31.64 31.64 0.0M
2023-08-14 32.29 32.29 32.01 32.15 0.0M
2023-08-11 32.36 32.40 32.29 32.40 0.0M
2023-08-10 32.55 32.55 32.24 32.25 0.0M
2023-08-09 32.32 32.32 32.32 32.32 0.0M
2023-08-08 32.00 32.22 31.89 32.22 0.0M
2023-08-07 32.20 32.20 32.20 32.20 0.0M
2023-08-04 32.14 32.14 32.14 32.14 0.0M
2023-08-03 32.51 32.54 32.43 32.43 0.0M
2023-08-02 32.76 33.00 32.76 32.94 0.0M
2023-08-01 33.08 33.08 32.96 32.96 0.0M
2023-07-31 33.22 33.35 33.19 33.24 0.0M
2023-07-28 33.45 33.45 33.16 33.21 0.0M
2023-07-27 33.61 33.61 33.22 33.30 0.0M
2023-07-26 33.74 33.90 33.74 33.90 0.0M
2023-07-25 33.89 33.89 33.89 33.89 0.0M
2023-07-24 33.89 33.91 33.75 33.80 0.0M
2023-07-21 33.93 33.93 33.93 33.93 0.0M
2023-07-20 33.15 33.50 33.15 33.50 0.0M
2023-07-19 32.72 32.98 32.72 32.98 0.0M
2023-07-18 32.39 32.65 32.37 32.65 0.0M
2023-07-17 32.85 33.03 32.78 32.78 0.0M
2023-07-14 33.14 33.14 32.99 33.09 0.0M
2023-07-13 33.28 33.28 33.20 33.28 0.0M
2023-07-12 33.04 33.17 33.04 33.17 0.0M
2023-07-11 32.33 32.67 32.33 32.67 0.0M
2023-07-10 32.36 32.36 32.03 32.26 0.0M
2023-07-07 32.47 32.47 32.31 32.31 0.0M
2023-07-06 32.37 32.57 32.37 32.57 0.0M
2023-07-05 32.47 32.87 32.47 32.87 0.0M
2023-07-03 32.57 32.61 32.57 32.61 0.0M
2023-06-30 32.31 32.43 32.19 32.42 0.0M
2023-06-29 32.08 32.19 32.04 32.12 0.0M
2023-06-28 32.36 32.36 31.98 32.00 0.0M
2023-06-27 32.36 32.43 32.36 32.43 0.0M
2023-06-26 32.07 32.32 32.07 32.26 0.0M
2023-06-23 32.64 32.64 31.97 31.97 0.0M
2023-06-22 32.80 32.80 32.43 32.49 0.0M
2023-06-21 32.55 32.75 32.55 32.75 0.0M
2023-06-20 32.73 32.85 32.56 32.59 0.0M
2023-06-16 33.05 33.34 33.05 33.13 0.0M
2023-06-15 32.94 33.11 32.94 33.09 0.0M
2023-06-14 33.03 33.07 32.77 32.77 0.0M
2023-06-13 32.78 32.85 32.78 32.83 0.0M
2023-06-12 32.85 32.93 32.72 32.85 0.0M
2023-06-09 32.92 32.96 32.88 32.88 0.0M
2023-06-08 32.91 33.05 32.89 33.05 0.0M
2023-06-07 32.50 33.00 32.50 33.00 0.0M
2023-06-06 32.31 32.43 32.31 32.43 0.0M
2023-06-05 32.39 32.39 32.13 32.30 0.0M
2023-06-02 32.17 32.32 32.17 32.29 0.0M
2023-06-01 31.78 31.80 31.74 31.80 0.0M
2023-05-31 31.89 32.04 31.89 32.01 0.0M
2023-05-30 31.94 31.94 31.80 31.80 0.0M
2023-05-26 31.67 31.87 31.64 31.87 0.0M
2023-05-25 31.92 31.95 31.82 31.88 0.0M
2023-05-24 32.24 32.25 32.24 32.25 0.0M
2023-05-23 32.72 32.72 32.44 32.44 0.0M
2023-05-22 32.42 32.50 32.42 32.50 0.0M
2023-05-19 32.44 32.44 32.44 32.44 0.0M
2023-05-18 32.23 32.40 32.19 32.40 0.0M
2023-05-17 32.47 32.48 32.36 32.43 0.0M
2023-05-16 32.79 32.79 32.44 32.46 0.0M
2023-05-15 33.16 33.16 33.12 33.12 0.0M
2023-05-12 33.45 33.60 33.45 33.60 0.0M
2023-05-11 33.57 33.61 33.37 33.43 0.0M
2023-05-10 33.60 33.81 33.60 33.81 0.0M
2023-05-09 33.37 33.54 33.37 33.54 0.0M
2023-05-08 33.49 33.49 33.49 33.49 0.0M
2023-05-05 33.38 33.68 33.38 33.68 0.0M
2023-05-04 32.95 33.38 32.95 33.38 0.0M
2023-05-03 33.16 33.21 33.15 33.15 0.0M
2023-05-02 33.46 33.46 33.17 33.19 0.0M
2023-05-01 33.66 33.85 33.58 33.60 0.0M
2023-04-28 33.69 33.69 33.43 33.57 0.0M
2023-04-27 33.40 33.59 33.35 33.59 0.0M
2023-04-26 33.39 33.46 33.30 33.30 0.0M
2023-04-25 34.02 34.02 33.96 34.00 0.0M
2023-04-24 33.81 34.03 33.81 34.01 0.0M
2023-04-21 33.86 33.94 33.82 33.94 0.0M
2023-04-20 33.92 33.92 33.80 33.84 0.0M
2023-04-19 33.84 33.84 33.81 33.84 0.0M
2023-04-18 33.72 33.72 33.51 33.58 0.0M
2023-04-17 33.51 33.77 33.51 33.77 0.0M
2023-04-14 33.69 33.72 33.52 33.67 0.0M
2023-04-13 33.87 34.08 33.50 34.03 0.0M
2023-04-12 34.33 34.33 34.03 34.11 0.0M
2023-04-11 34.13 34.24 34.09 34.12 0.0M
2023-04-10 33.91 34.06 33.91 34.06 0.0M
2023-04-06 33.94 34.05 33.94 34.05 0.0M
2023-04-05 33.58 33.91 33.58 33.88 0.0M
2023-04-04 32.97 33.04 32.90 33.04 0.0M
2023-04-03 33.08 33.12 32.94 32.94 0.0M
2023-03-31 32.97 33.20 32.89 33.20 0.0M
2023-03-30 32.97 32.99 32.91 32.91 0.0M
2023-03-29 32.77 32.78 32.66 32.78 0.0M
2023-03-28 32.34 32.34 32.34 32.34 0.0M
2023-03-27 32.27 32.31 32.21 32.21 0.0M
2023-03-24 31.24 32.20 31.24 32.20 0.0M
2023-03-23 31.56 31.71 31.03 31.19 0.0M
2023-03-22 31.97 32.22 31.55 31.55 0.0M
2023-03-21 32.25 32.25 32.23 32.23 0.0M
2023-03-20 32.61 32.87 32.61 32.84 0.0M
2023-03-17 33.05 33.05 32.65 32.68 0.0M
2023-03-16 32.96 33.02 32.96 33.02 0.0M
2023-03-15 32.35 32.86 32.35 32.75 0.0M
2023-03-14 32.71 32.71 32.41 32.57 0.0M
2023-03-13 31.77 32.16 31.77 32.14 0.0M
2023-03-10 31.82 31.82 31.57 31.61 0.0M
2023-03-09 32.63 32.76 32.21 32.21 0.0M
2023-03-08 32.28 32.58 32.28 32.55 0.0M
2023-03-07 32.28 32.37 32.24 32.34 0.0M
2023-03-06 32.86 32.86 32.66 32.83 0.0M
2023-03-03 32.48 32.80 32.48 32.80 0.0M
2023-03-02 31.86 32.31 31.86 32.31 0.0M
2023-03-01 31.88 31.93 31.81 31.92 0.0M
2023-02-28 32.55 32.83 32.37 32.41 0.0M
2023-02-27 33.21 33.21 32.75 32.79 0.0M
2023-02-24 32.68 33.02 32.68 33.02 0.0M
2023-02-23 32.99 33.05 32.95 33.02 0.0M
2023-02-22 33.19 33.33 33.11 33.11 0.0M
2023-02-21 33.40 33.40 33.14 33.14 0.0M
2023-02-17 33.51 33.81 33.51 33.77 0.0M
2023-02-16 33.22 33.58 33.22 33.38 0.0M
2023-02-15 33.19 33.59 33.19 33.59 0.0M
2023-02-14 33.50 33.50 33.42 33.42 0.0M
2023-02-13 33.59 33.63 33.52 33.63 0.0M
2023-02-10 33.32 33.44 33.32 33.44 0.0M
2023-02-09 33.35 33.38 32.82 32.82 0.0M
2023-02-08 33.24 33.24 33.18 33.24 0.0M
2023-02-07 33.57 33.80 33.36 33.80 0.0M
2023-02-06 33.54 33.81 33.54 33.81 0.0M
2023-02-03 33.56 33.75 33.44 33.74 0.0M
2023-02-02 34.09 34.35 34.09 34.31 0.0M
2023-02-01 33.83 34.31 33.74 34.15 0.0M
2023-01-31 33.59 33.96 33.57 33.95 0.0M
2023-01-30 33.59 33.85 33.55 33.55 0.0M
2023-01-27 33.76 33.94 33.72 33.81 0.0M
2023-01-26 33.62 33.77 33.61 33.77 0.0M
2023-01-25 33.53 33.74 33.40 33.70 0.0M
2023-01-24 33.63 33.86 33.58 33.80 0.0M
2023-01-23 33.36 33.78 33.31 33.58 0.0M
2023-01-20 32.94 33.57 32.94 33.57 0.0M
2023-01-19 33.33 33.33 33.30 33.33 0.0M
2023-01-18 34.30 34.30 33.63 33.63 0.0M
2023-01-17 34.71 34.71 34.45 34.45 0.0M
2023-01-13 34.51 34.72 34.45 34.59 0.0M
2023-01-12 34.83 34.97 34.80 34.82 0.0M
2023-01-11 34.64 34.90 34.64 34.90 0.0M
2023-01-10 34.30 34.56 34.27 34.56 0.0M
2023-01-09 34.81 34.81 34.57 34.57 0.0M
2023-01-06 34.11 34.43 34.11 34.31 0.0M
2023-01-05 34.05 34.05 33.60 33.60 0.0M
2023-01-04 34.21 34.36 34.19 34.30 0.0M
2023-01-03 34.10 34.10 33.68 34.02 0.0M