Skip to main content

DWA Utilities Momentum Invesco ETF (NQ: PUI )

34.89 -0.24 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.46 31.46 30.78 30.81 19,902 -0.56(-1.78%)
Sep 29, 2022 32.29 32.29 31.34 31.37 3,071 -1.12(-3.43%)
Sep 28, 2022 32.33 32.72 32.37 32.48 185,347 +0.38(+1.20%)
Sep 27, 2022 32.79 32.79 32.08 32.10 5,816 -0.45(-1.39%)
Sep 26, 2022 33.04 33.16 32.46 32.55 6,779 -0.83(-2.48%)
Sep 23, 2022 33.78 33.78 33.11 33.37 4,249 -0.80(-2.35%)
Sep 22, 2022 34.15 34.33 34.03 34.18 12,710 -0.07(-0.21%)
Sep 21, 2022 34.88 35.20 34.25 34.25 7,339 -0.51(-1.48%)
Sep 20, 2022 34.65 34.86 34.65 34.76 10,391 -0.49(-1.40%)
Sep 19, 2022 34.72 35.26 34.72 35.26 7,212 +0.36(+1.02%)
Sep 16, 2022 34.85 35.00 34.81 34.90 6,682 -0.16(-0.45%)
Sep 15, 2022 35.36 35.36 34.99 35.06 6,468 -0.75(-2.10%)
Sep 14, 2022 35.42 35.98 35.42 35.81 10,826 +0.39(+1.09%)
Sep 13, 2022 36.00 36.06 35.43 35.43 16,253 -1.02(-2.80%)
Sep 12, 2022 36.21 36.50 36.08 36.45 6,662 +0.37(+1.02%)
Sep 09, 2022 36.14 36.17 35.92 36.08 24,106 +0.18(+0.51%)
Sep 08, 2022 35.86 35.94 35.77 35.90 8,984 +0.12(+0.35%)
Sep 07, 2022 34.88 35.80 34.87 35.77 9,644 +0.91(+2.61%)
Sep 06, 2022 35.13 35.36 34.79 34.86 23,697 -0.21(-0.60%)
Sep 02, 2022 35.46 35.68 35.07 35.07 10,847 -0.15(-0.43%)
Sep 01, 2022 34.85 35.22 34.85 35.22 3,903 +0.22(+0.64%)
Aug 31, 2022 34.96 35.32 34.96 35.00 8,695 -0.10(-0.29%)
Aug 30, 2022 35.75 35.81 35.10 35.10 7,870 -0.72(-2.02%)
Aug 29, 2022 35.59 35.91 35.43 35.83 10,287 +0.06(+0.17%)
Aug 26, 2022 36.07 36.12 35.73 35.77 54,582 -0.56(-1.54%)
Aug 25, 2022 36.06 36.33 35.93 36.33 112,422 +0.33(+0.92%)
Aug 24, 2022 35.95 36.01 35.93 36.00 3,975 +0.15(+0.41%)
Aug 23, 2022 36.15 36.15 35.85 35.85 2,217 -0.20(-0.54%)
Aug 22, 2022 36.30 36.30 36.01 36.04 9,866 -0.47(-1.29%)
Aug 19, 2022 36.49 36.58 36.46 36.52 5,916 -0.12(-0.32%)
Aug 18, 2022 36.63 36.66 36.51 36.63 2,322 +0.23(+0.64%)
Aug 17, 2022 36.46 36.52 36.31 36.40 2,523 -0.10(-0.28%)
Aug 16, 2022 36.57 36.57 36.40 36.50 8,769 +0.15(+0.41%)
Aug 15, 2022 36.02 36.40 35.99 36.35 10,234 +0.21(+0.59%)
Aug 12, 2022 35.78 36.14 35.78 36.14 2,068 +0.58(+1.64%)
Aug 11, 2022 35.54 35.77 35.54 35.55 9,638 +0.20(+0.57%)
Aug 10, 2022 35.29 35.38 35.10 35.35 13,788 +0.20(+0.57%)
Aug 09, 2022 35.08 35.21 35.08 35.15 1,958 +0.42(+1.21%)
Aug 08, 2022 34.96 34.96 34.73 34.73 2,204 +0.12(+0.36%)
Aug 05, 2022 34.50 34.61 34.40 34.61 3,471 -0.09(-0.25%)
Aug 04, 2022 34.58 35.02 34.58 34.69 12,634 -0.08(-0.22%)
Aug 03, 2022 34.54 34.78 34.16 34.77 11,624 +0.11(+0.32%)
Aug 02, 2022 34.93 34.97 34.66 34.66 14,835 -0.11(-0.32%)
Aug 01, 2022 34.82 34.82 34.42 34.77 6,430 -0.16(-0.47%)
Jul 29, 2022 34.66 34.93 34.66 34.93 10,566 +0.45(+1.30%)
Jul 28, 2022 33.85 34.48 33.85 34.48 16,953 +0.92(+2.74%)
Jul 27, 2022 33.35 33.57 33.30 33.56 4,069 +0.01(+0.03%)
Jul 26, 2022 33.44 33.59 33.40 33.55 1,305 +0.33(+0.98%)
Jul 25, 2022 33.14 33.23 33.01 33.23 6,349 +0.60(+1.83%)
Jul 22, 2022 32.80 32.80 32.49 32.63 2,383 +0.20(+0.61%)
Jul 21, 2022 32.37 32.43 32.10 32.43 4,835 +0.07(+0.23%)
Jul 20, 2022 32.66 32.66 32.20 32.36 2,696 -0.31(-0.95%)
Jul 19, 2022 32.51 32.74 32.51 32.67 15,911 +0.39(+1.20%)
Jul 18, 2022 32.58 32.70 32.28 32.28 2,523 -0.31(-0.94%)
Jul 15, 2022 32.50 32.64 32.50 32.59 5,806 +0.16(+0.50%)
Jul 14, 2022 31.93 32.42 31.93 32.42 3,989 -0.08(-0.24%)
Jul 13, 2022 32.46 32.70 32.46 32.50 6,631 -0.06(-0.20%)
Jul 12, 2022 32.64 32.79 32.54 32.57 4,227 -0.07(-0.22%)
Jul 11, 2022 32.55 32.67 32.40 32.64 3,385 +0.09(+0.28%)
Jul 08, 2022 32.61 32.66 32.50 32.55 9,959 -0.11(-0.34%)
Jul 07, 2022 32.82 32.87 32.66 32.66 4,057 +0.04(+0.13%)
Jul 06, 2022 32.19 32.85 32.19 32.62 32,109 +0.38(+1.19%)
Jul 05, 2022 33.32 33.32 31.79 32.23 60,984 -1.34(-4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.