Skip to main content

DWA Utilities Momentum Invesco ETF (NQ: PUI )

34.26 +0.02 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 34.53 34.69 34.26 34.26 2,897 +0.02(+0.06%)
Jun 27, 2022 33.91 34.32 33.91 34.24 6,505 +0.46(+1.35%)
Jun 24, 2022 33.62 33.82 33.62 33.78 1,569 +0.76(+2.32%)
Jun 23, 2022 32.96 33.08 32.96 33.02 3,940 +0.50(+1.54%)
Jun 22, 2022 32.48 32.59 32.48 32.52 890 +0.17(+0.53%)
Jun 21, 2022 32.09 32.52 32.08 32.35 5,836 +0.30(+0.93%)
Jun 17, 2022 32.45 32.45 31.82 32.05 10,306 -0.36(-1.11%)
Jun 16, 2022 32.80 32.80 32.26 32.41 6,156 -0.83(-2.51%)
Jun 15, 2022 33.46 33.86 32.90 33.24 13,680 +0.22(+0.68%)
Jun 14, 2022 34.13 34.13 32.72 33.02 128,094 -1.04(-3.06%)
Jun 13, 2022 34.46 34.78 33.91 34.06 19,743 -1.69(-4.72%)
Jun 10, 2022 35.77 35.99 35.66 35.75 21,103 -0.33(-0.91%)
Jun 09, 2022 36.76 36.95 36.08 36.08 13,102 -0.84(-2.26%)
Jun 08, 2022 37.34 37.48 36.83 36.91 114,933 -0.74(-1.97%)
Jun 07, 2022 37.19 37.69 37.13 37.66 125,330 +0.34(+0.92%)
Jun 06, 2022 37.40 37.58 37.28 37.31 707,131 +0.19(+0.51%)
Jun 03, 2022 37.12 37.12 37.10 37.12 585 -0.19(-0.51%)
Jun 02, 2022 37.05 37.32 36.99 37.31 4,288 +0.15(+0.39%)
Jun 01, 2022 37.00 37.20 36.83 37.16 8,752 +0.07(+0.20%)
May 31, 2022 37.12 37.26 37.05 37.09 6,133 -0.43(-1.15%)
May 27, 2022 36.98 37.52 36.98 37.52 2,979 +0.46(+1.23%)
May 26, 2022 37.11 37.11 37.06 37.06 462 +0.11(+0.29%)
May 25, 2022 36.84 36.96 36.84 36.96 8,596 +0.02(+0.05%)
May 24, 2022 36.44 36.94 36.33 36.94 1,227 +0.63(+1.73%)
May 23, 2022 36.03 36.31 35.98 36.31 2,324 +0.52(+1.47%)
May 20, 2022 35.92 35.92 35.37 35.79 36,079 -0.07(-0.20%)
May 19, 2022 35.52 35.96 35.38 35.86 104,338 -0.01(-0.02%)
May 18, 2022 36.15 36.25 35.74 35.87 1,838 -0.35(-0.97%)
May 17, 2022 36.13 36.22 35.97 36.22 8,759 +0.56(+1.57%)
May 16, 2022 35.60 35.78 35.60 35.66 1,624 +0.18(+0.50%)
May 13, 2022 35.34 35.48 35.29 35.48 1,818 +0.49(+1.40%)
May 12, 2022 35.23 35.23 34.60 34.99 15,661 -0.18(-0.51%)
May 11, 2022 35.15 35.34 35.14 35.17 1,145 +0.21(+0.60%)
May 10, 2022 35.56 35.63 34.89 34.96 916 -0.27(-0.78%)
May 09, 2022 35.41 35.41 35.11 35.23 6,292 -0.50(-1.41%)
May 06, 2022 35.41 35.74 35.38 35.74 4,390 +0.14(+0.39%)
May 05, 2022 35.75 35.75 35.26 35.60 40,146 -0.48(-1.33%)
May 04, 2022 35.60 36.16 35.51 36.08 41,012 +0.76(+2.15%)
May 03, 2022 35.24 35.53 35.24 35.32 17,739 +0.35(+1.00%)
May 02, 2022 35.48 35.51 34.85 34.97 14,446 -0.30(-0.85%)
Apr 29, 2022 36.10 36.10 35.27 35.27 1,863 -1.06(-2.92%)
Apr 28, 2022 36.09 36.34 36.09 36.33 1,125 +0.36(+0.99%)
Apr 27, 2022 36.24 36.38 35.97 35.97 2,824 -0.17(-0.46%)
Apr 26, 2022 36.50 36.62 36.14 36.14 4,313 -0.32(-0.88%)
Apr 25, 2022 36.29 36.58 36.01 36.46 149,583 -0.43(-1.16%)
Apr 22, 2022 37.28 37.29 36.89 36.89 4,897 -0.69(-1.84%)
Apr 21, 2022 38.22 37.58 37.58 5,133 -0.64(-1.67%)
Apr 20, 2022 38.00 38.22 38.00 38.22 3,553 +0.56(+1.49%)
Apr 19, 2022 37.59 37.66 37.59 37.66 19,829 +0.33(+0.88%)
Apr 18, 2022 37.72 37.72 37.33 37.33 86,982 -0.21(-0.57%)
Apr 14, 2022 37.88 37.88 37.54 37.54 1,772 +0.13(+0.36%)
Apr 13, 2022 38.00 38.00 37.30 37.41 67,113 -0.18(-0.48%)
Apr 12, 2022 37.50 37.80 37.50 37.59 10,957 +0.05(+0.13%)
Apr 11, 2022 37.45 37.54 37.45 37.54 2,010 -0.27(-0.73%)
Apr 08, 2022 37.58 37.93 37.58 37.81 3,925 +0.22(+0.59%)
Apr 07, 2022 37.43 37.69 37.35 37.59 62,683 -0.26(-0.68%)
Apr 06, 2022 37.00 37.85 37.00 37.85 5,060 +0.83(+2.23%)
Apr 05, 2022 37.20 37.20 37.02 37.02 2,199 +0.14(+0.37%)
Apr 04, 2022 37.24 37.24 36.70 36.89 1,652 -0.38(-1.02%)
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.