Skip to main content

DWA Utilities Momentum Invesco ETF (NQ: PUI )

39.32 -0.21 (-0.53%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.20 33.23 32.77 33.04 7,798 -0.38(-1.13%)
Dec 29, 2022 33.38 33.55 33.34 33.42 4,110 +0.34(+1.02%)
Dec 28, 2022 33.23 33.28 33.08 33.08 636 -0.39(-1.16%)
Dec 27, 2022 33.36 33.52 33.36 33.47 1,846 +0.05(+0.14%)
Dec 23, 2022 33.02 33.42 32.98 33.42 1,193 +0.43(+1.32%)
Dec 22, 2022 32.96 32.98 32.51 32.98 3,024 -0.26(-0.78%)
Dec 21, 2022 32.87 33.30 32.87 33.24 1,207 +0.45(+1.37%)
Dec 20, 2022 32.61 32.82 32.57 32.79 3,309 -0.02(-0.07%)
Dec 19, 2022 33.03 33.06 32.82 32.82 6,004 -0.07(-0.20%)
Dec 16, 2022 32.65 32.88 32.63 32.88 6,964 -0.58(-1.73%)
Dec 15, 2022 33.37 33.53 33.37 33.46 1,747 -0.54(-1.58%)
Dec 14, 2022 33.98 34.00 33.85 34.00 695 -0.02(-0.06%)
Dec 13, 2022 34.26 34.64 33.81 34.02 19,531 +0.05(+0.14%)
Dec 12, 2022 33.53 33.97 33.53 33.97 1,001 +0.69(+2.06%)
Dec 09, 2022 33.38 33.49 33.28 33.28 634 -0.03(-0.10%)
Dec 08, 2022 33.22 33.52 33.18 33.32 3,082 +0.08(+0.23%)
Dec 07, 2022 33.38 33.49 33.15 33.24 1,205 -0.07(-0.20%)
Dec 06, 2022 33.30 33.33 33.07 33.31 2,148 +0.04(+0.12%)
Dec 05, 2022 33.24 33.38 33.19 33.27 69,749 -0.37(-1.09%)
Dec 02, 2022 33.42 33.64 33.42 33.63 1,515 -0.27(-0.81%)
Dec 01, 2022 34.17 34.17 33.91 33.91 757 -0.36(-1.05%)
Nov 30, 2022 33.48 34.27 33.35 34.27 60,960 +0.81(+2.41%)
Nov 29, 2022 33.43 33.47 33.38 33.46 1,893 -0.18(-0.54%)
Nov 28, 2022 33.69 33.83 33.59 33.64 1,571 -0.47(-1.37%)
Nov 25, 2022 34.12 34.12 34.11 34.11 718 +0.22(+0.64%)
Nov 23, 2022 33.75 33.89 33.62 33.89 7,435 +0.23(+0.69%)
Nov 22, 2022 33.62 33.66 33.59 33.66 724 +0.41(+1.24%)
Nov 21, 2022 33.23 33.32 33.20 33.25 1,027 +0.15(+0.46%)
Nov 18, 2022 32.79 33.17 32.79 33.10 11,363 +0.61(+1.86%)
Nov 17, 2022 32.66 32.66 32.33 32.49 3,821 -0.50(-1.51%)
Nov 16, 2022 33.00 33.08 32.96 32.99 8,849 +0.07(+0.20%)
Nov 15, 2022 33.10 33.10 32.69 32.92 7,443 +0.24(+0.74%)
Nov 14, 2022 33.02 33.06 32.67 32.68 11,124 -0.18(-0.56%)
Nov 11, 2022 33.21 33.21 32.67 32.87 8,789 -0.37(-1.11%)
Nov 10, 2022 32.59 33.23 32.59 33.23 1,526 +1.47(+4.64%)
Nov 09, 2022 32.01 32.05 31.65 31.76 23,745 -0.35(-1.08%)
Nov 08, 2022 32.00 32.25 31.85 32.10 26,288 +0.17(+0.54%)
Nov 07, 2022 32.18 32.22 31.44 31.93 782,072 -0.32(-0.98%)
Nov 04, 2022 32.32 32.32 31.86 32.25 4,373 +0.26(+0.80%)
Nov 03, 2022 31.81 32.12 31.81 31.99 8,943 +0.05(+0.14%)
Nov 02, 2022 32.37 31.95 31.95 17,718 -0.42(-1.31%)
Nov 01, 2022 32.73 32.73 32.19 32.37 2,958 +0.02(+0.05%)
Oct 31, 2022 32.40 32.40 32.31 32.35 3,792 -0.09(-0.27%)
Oct 28, 2022 32.02 32.44 32.01 32.44 1,663 +0.73(+2.30%)
Oct 27, 2022 31.72 31.98 31.68 31.71 5,403 +0.34(+1.08%)
Oct 26, 2022 31.48 31.57 31.38 31.38 3,792 +0.02(+0.06%)
Oct 25, 2022 31.14 31.36 31.08 31.36 3,938 +0.65(+2.12%)
Oct 24, 2022 30.62 30.79 30.62 30.70 3,183 +0.13(+0.41%)
Oct 21, 2022 30.30 30.66 30.15 30.58 19,770 +0.50(+1.66%)
Oct 20, 2022 30.58 30.60 30.01 30.08 2,484 -0.74(-2.40%)
Oct 19, 2022 30.81 30.84 30.60 30.82 3,271 -0.31(-0.99%)
Oct 18, 2022 31.24 31.25 30.80 31.13 17,399 +0.59(+1.92%)
Oct 17, 2022 30.70 30.79 30.48 30.54 3,453 +0.74(+2.49%)
Oct 14, 2022 30.01 30.01 29.77 29.80 12,944 -0.54(-1.78%)
Oct 13, 2022 29.33 30.44 29.31 30.34 12,272 +0.76(+2.57%)
Oct 12, 2022 30.07 30.07 29.58 29.58 4,021 -0.85(-2.78%)
Oct 11, 2022 30.28 30.76 30.25 30.42 8,529 +0.10(+0.33%)
Oct 10, 2022 30.26 30.55 30.26 30.33 3,072 +0.01(+0.02%)
Oct 07, 2022 30.59 30.60 30.20 30.32 8,579 -0.62(-2.02%)
Oct 06, 2022 31.13 31.30 30.94 30.94 7,649 -0.85(-2.66%)
Oct 05, 2022 31.56 32.05 31.56 31.79 10,792 -0.78(-2.39%)
Oct 04, 2022 32.12 32.57 32.12 32.57 3,898 +0.80(+2.51%)
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.