Invesco ETF Trust Invesco Dorsey Wright Utilities Momentum ETF (PUI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.222779170148 | 35.91 | 36.1432 | 35.4459 | 28548 | 35.81584766 | SP |
| 4 | 1.22 | 3.50877192982 | 34.77 | 36.22 | 34.5586 | 10578 | 35.70606697 | SP |
| 12 | 1.96 | 5.7596238613 | 34.03 | 36.555 | 33.87 | 8021 | 35.32314878 | SP |
| 26 | 5.321 | 17.3497668656 | 30.669 | 36.555 | 30.15 | 6145 | 33.79981075 | SP |
| 52 | 2.1 | 6.19651814695 | 33.89 | 36.555 | 28.1366 | 4017 | 33.2286289 | SP |
| 156 | 2.43 | 7.24076281287 | 33.56 | 38.38 | 28.1366 | 8151 | 34.83993399 | SP |
| 260 | 3.02 | 9.15984228086 | 32.97 | 38.38 | 23.25 | 18367 | 33.2978101 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 35.99 | 0.25 | 0.70 | 35.87 | 36.03 | 35.87 | 3941 |
| 1721428500 | 35.7404 | 0.03 | 0.09 | 35.71 | 35.7404 | 35.62 | 1291 |
| 1721342100 | 35.71 | -0.16 | -0.45 | 35.87 | 36.055 | 35.71 | 2386 |
| 1721255700 | 35.87 | 0.05 | 0.14 | 35.82 | 36.1432 | 35.74 | 12287 |
| 1721169300 | 35.82 | 0.34 | 0.96 | 35.63 | 35.82 | 35.59 | 124302 |
| 1721082900 | 35.48 | -0.53 | -1.47 | 35.91 | 35.91 | 35.4459 | 2476 |
| 1720823700 | 36.01 | 0.21 | 0.59 | 35.82 | 36.22 | 35.82 | 625 |
| 1720737300 | 35.8 | 0.69 | 1.97 | 35.36 | 35.8 | 35.36 | 25992 |
| 1720650900 | 35.11 | 0.29 | 0.83 | 34.8 | 35.11 | 34.8 | 536 |
| 1720564500 | 34.82 | 0.05 | 0.13 | 34.71 | 34.82 | 34.71 | 808 |
| 1720478100 | 34.7744 | 0.02 | 0.06 | 34.87 | 34.88 | 34.715 | 7634 |
| 1720218900 | 34.7526 | 0 | 0.01 | 34.7 | 34.8599 | 34.6508 | 319 |
| 1720040640 | 34.75 | 0.07 | 0.20 | 34.64 | 34.8017 | 34.64 | 1091 |
| 1719959700 | 34.6813 | 0.12 | 0.36 | 34.59 | 34.7257 | 34.59 | 1489 |
| 1719873300 | 34.5586 | -0.27 | -0.77 | 34.98 | 34.98 | 34.5586 | 1618 |
| 1719614100 | 34.8252 | 0 | 0.00 | 34.8252 | 34.8252 | 34.8252 | 0 |
| 1719527700 | 34.8252 | 0.03 | 0.10 | 34.78 | 34.8376 | 34.68 | 1641 |
| 1719441300 | 34.7917 | -0.1 | -0.28 | 34.6583 | 34.7917 | 34.6583 | 444 |
| 1719354900 | 34.89 | -0.24 | -0.68 | 35.08 | 35.15 | 34.8843 | 1762 |
| 1719268500 | 35.13 | 0.09 | 0.26 | 34.77 | 35.21 | 34.77 | 3706 |
| 1719009300 | 35.04 | -0.1 | -0.28 | 35.23 | 35.23 | 34.98 | 2846 |
| 1718922900 | 35.14 | 0.16 | 0.46 | 34.93 | 35.14 | 34.93 | 1789 |
| 1718750100 | 34.98 | 0.25 | 0.71 | 34.66 | 34.98 | 34.66 | 820 |
| 1718663700 | 34.732 | -0.24 | -0.68 | 34.82 | 34.91 | 34.732 | 160686 |
| 1718404500 | 34.97 | -0.2 | -0.57 | 34.9 | 35.0001 | 34.75 | 15947 |
| 1718318100 | 35.1689 | -0.02 | -0.06 | 35.19 | 35.19 | 35.1689 | 553 |
| 1718231700 | 35.19 | -0.2 | -0.57 | 35.67 | 35.67 | 35.19 | 5330 |
| 1718145300 | 35.3919 | 0.11 | 0.31 | 35.39 | 35.3919 | 35.39 | 121 |
| 1718058900 | 35.2814 | 0.28 | 0.80 | 35.17 | 35.31 | 35.16 | 1612 |
| 1717799700 | 35.0009 | -0.28 | -0.79 | 35.06 | 35.2 | 35.0009 | 3465 |
| 1717713300 | 35.2802 | -0.41 | -1.15 | 35.62 | 35.62 | 35.2802 | 16 |
| 1717626900 | 35.69 | -0.16 | -0.45 | 35.75 | 35.8148 | 35.69 | 678 |
| 1717540500 | 35.85 | 0.05 | 0.13 | 35.71 | 35.92 | 35.71 | 2270 |
| 1717454100 | 35.805 | -0.39 | -1.06 | 36.23 | 36.23 | 35.73 | 3885 |
| 1717194900 | 36.19 | 0.5 | 1.41 | 35.71 | 36.19 | 35.71 | 1064 |
| 1717108500 | 35.6853 | 0.5 | 1.41 | 35.31 | 35.6853 | 35.31 | 8698 |
| 1717022100 | 35.19 | -0.45 | -1.27 | 35.35 | 35.35 | 35.11 | 1868 |
| 1716935700 | 35.6443 | -0.13 | -0.37 | 35.81 | 35.83 | 35.6443 | 993 |
| 1716590100 | 35.7784 | 0.32 | 0.89 | 35.6746 | 35.8531 | 35.6746 | 9368 |
| 1716503700 | 35.4622 | -0.59 | -1.63 | 36.11 | 36.11 | 35.4622 | 1138 |
| 1716417300 | 36.0494 | -0.43 | -1.18 | 36.4 | 36.4 | 36.0494 | 1727 |
| 1716330900 | 36.479 | 0.19 | 0.52 | 36.4701 | 36.479 | 36.3893 | 1430 |
| 1716244500 | 36.29 | -0.04 | -0.11 | 36.39 | 36.4 | 36.23 | 4039 |
| 1715985300 | 36.33 | -0.01 | -0.03 | 36.28 | 36.3753 | 36.18 | 2463 |
| 1715898900 | 36.3411 | -0.07 | -0.18 | 36.555 | 36.555 | 36.3406 | 1800 |
| 1715812500 | 36.4079 | 0.48 | 1.33 | 36.19 | 36.4079 | 36.19 | 1594 |
| 1715726100 | 35.93 | 0.02 | 0.06 | 35.85 | 35.9769 | 35.8104 | 2848 |
| 1715639700 | 35.91 | -0.05 | -0.14 | 36.08 | 36.1624 | 35.91 | 3596 |
| 1715380500 | 35.96 | -0.04 | -0.11 | 36.16 | 36.16 | 35.8403 | 2257 |
| 1715294100 | 36 | 0.52 | 1.47 | 35.5 | 36 | 35.5 | 7192 |
| 1715207700 | 35.4778 | 0.33 | 0.94 | 35 | 35.5105 | 35 | 1763 |
| 1715121300 | 35.1478 | 0.2 | 0.56 | 35.05 | 35.1478 | 35.05 | 200 |
| 1715034900 | 34.9517 | 0.22 | 0.62 | 34.95 | 34.9517 | 34.86 | 386 |
| 1714775700 | 34.7349 | 0.31 | 0.90 | 34.6623 | 34.82 | 34.65 | 1612 |
| 1714689300 | 34.4246 | 0.27 | 0.80 | 34.3469 | 34.5364 | 34.2939 | 1470 |
| 1714602900 | 34.15 | 0.22 | 0.65 | 33.87 | 34.15 | 33.87 | 96 |
| 1714516500 | 33.93 | -0.23 | -0.66 | 33.93 | 34.04 | 33.93 | 745 |
| 1714430100 | 34.1564 | 0.5 | 1.47 | 34.03 | 34.1629 | 34.03 | 392 |
| 1714170900 | 33.66 | -0.3 | -0.88 | 33.89 | 33.89 | 33.66 | 955 |
| 1714084500 | 33.9576 | 0.04 | 0.13 | 33.68 | 34 | 33.65 | 1748 |
| 1713998100 | 33.9147 | 0.29 | 0.87 | 33.64 | 33.9147 | 33.64 | 1407 |
| 1713911700 | 33.6211 | 0.15 | 0.45 | 33.409999 | 33.7397 | 33.409999 | 499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
