Skip to main content

DWA Utilities Momentum Invesco ETF (NQ: PUI )

34.66 -0.23 (-0.66%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 30.89 30.89 30.60 30.60 846 -0.14(-0.47%)
Jan 30, 2024 30.66 30.76 30.66 30.74 2,138 -0.03(-0.08%)
Jan 29, 2024 30.67 30.77 30.67 30.77 848 +0.19(+0.64%)
Jan 26, 2024 30.45 30.61 30.45 30.58 1,313 +0.07(+0.25%)
Jan 25, 2024 30.27 30.50 30.15 30.50 19,240 +0.59(+1.96%)
Jan 24, 2024 30.41 30.41 29.90 29.91 1,232 -0.43(-1.43%)
Jan 23, 2024 30.25 30.35 30.25 30.35 1,026 +0.03(+0.11%)
Jan 22, 2024 30.34 30.34 30.17 30.32 1,135 -0.01(-0.04%)
Jan 19, 2024 30.01 30.33 30.01 30.33 1,928 +0.01(+0.04%)
Jan 18, 2024 30.30 30.32 30.14 30.32 1,072 -0.22(-0.72%)
Jan 17, 2024 30.50 30.54 30.50 30.54 884 -0.31(-0.99%)
Jan 16, 2024 30.96 31.05 30.84 30.84 1,746 -0.37(-1.19%)
Jan 12, 2024 31.22 31.22 31.21 31.21 4,719 +0.20(+0.65%)
Jan 11, 2024 31.01 31.01 31.01 31.01 305 -0.78(-2.46%)
Jan 10, 2024 31.89 31.89 31.79 31.79 2,362 -0.11(-0.35%)
Jan 09, 2024 31.91 31.91 31.90 31.90 703 -0.22(-0.67%)
Jan 08, 2024 31.97 32.12 31.95 32.12 1,305 +0.18(+0.56%)
Jan 05, 2024 32.10 32.10 31.83 31.94 1,521 +0.13(+0.40%)
Jan 04, 2024 32.11 32.11 31.81 31.81 4,289 -0.13(-0.42%)
Jan 03, 2024 31.88 31.95 31.88 31.94 771 -0.02(-0.08%)
Jan 02, 2024 31.98 32.05 31.97 31.97 1,510 +0.41(+1.28%)
Dec 29, 2023 31.58 31.59 31.40 31.56 8,586 -0.07(-0.23%)
Dec 28, 2023 31.59 31.66 31.58 31.64 6,069 +0.16(+0.51%)
Dec 27, 2023 31.48 31.48 31.48 31.48 137 -0.04(-0.13%)
Dec 26, 2023 31.45 31.66 31.45 31.52 1,053 +0.14(+0.44%)
Dec 22, 2023 31.33 31.49 31.32 31.38 2,720 +0.20(+0.63%)
Dec 21, 2023 31.06 31.23 30.96 31.18 15,246 +0.21(+0.67%)
Dec 20, 2023 31.43 31.55 30.97 30.97 2,195 -0.53(-1.70%)
Dec 19, 2023 31.27 31.53 31.27 31.51 8,686 +0.26(+0.82%)
Dec 18, 2023 31.22 31.29 31.21 31.25 1,789 -0.06(-0.18%)
Dec 15, 2023 31.36 31.43 31.11 31.30 1,868 -0.44(-1.40%)
Dec 14, 2023 32.26 32.36 31.73 31.75 7,761 -0.40(-1.23%)
Dec 13, 2023 31.13 32.14 31.13 32.14 2,100 +1.02(+3.29%)
Dec 12, 2023 31.04 31.16 31.04 31.12 1,995 -0.13(-0.42%)
Dec 11, 2023 31.18 31.25 31.16 31.25 623 +0.11(+0.37%)
Dec 08, 2023 31.14 31.14 31.11 31.14 632 -0.05(-0.17%)
Dec 07, 2023 31.27 31.35 31.18 31.19 15,653 -0.06(-0.19%)
Dec 06, 2023 31.20 31.25 31.19 31.25 998 +0.18(+0.58%)
Dec 05, 2023 31.05 31.07 31.04 31.07 631 -0.29(-0.93%)
Dec 04, 2023 31.40 31.45 31.36 31.36 635 +0.06(+0.19%)
Dec 01, 2023 31.18 31.30 31.16 31.30 2,720 +0.42(+1.38%)
Nov 30, 2023 30.65 30.88 30.65 30.88 3,644 +0.26(+0.84%)
Nov 29, 2023 30.82 30.92 30.57 30.62 5,038 -0.26(-0.84%)
Nov 28, 2023 30.83 30.97 30.83 30.88 817 -0.03(-0.08%)
Nov 27, 2023 30.74 30.95 30.74 30.90 2,627 +0.09(+0.29%)
Nov 24, 2023 30.81 30.81 30.81 30.81 101 +0.06(+0.19%)
Nov 22, 2023 30.55 30.76 30.55 30.76 814 +0.23(+0.76%)
Nov 21, 2023 30.52 30.52 30.52 30.52 75 -0.04(-0.11%)
Nov 20, 2023 30.55 30.56 30.55 30.56 646 -0.19(-0.61%)
Nov 17, 2023 30.79 30.79 30.70 30.75 1,562 +0.10(+0.33%)
Nov 16, 2023 30.70 30.73 30.65 30.65 1,763 +0.08(+0.28%)
Nov 15, 2023 30.62 30.62 30.56 30.56 2,546 -0.08(-0.25%)
Nov 14, 2023 29.95 30.64 29.95 30.64 1,223 +1.08(+3.66%)
Nov 13, 2023 29.48 29.64 29.48 29.56 1,166 -0.18(-0.61%)
Nov 10, 2023 29.76 29.76 29.65 29.74 2,288 +0.17(+0.57%)
Nov 09, 2023 29.86 29.94 29.56 29.57 5,048 -0.25(-0.85%)
Nov 08, 2023 29.80 29.82 29.64 29.82 1,290 -0.30(-0.99%)
Nov 07, 2023 30.29 30.29 30.12 30.12 311 -0.35(-1.14%)
Nov 06, 2023 30.63 30.63 30.47 30.47 585 -0.17(-0.55%)
Nov 03, 2023 30.91 30.91 30.64 30.64 516 +0.20(+0.66%)
Nov 02, 2023 30.44 30.44 30.44 30.44 197 +0.59(+1.98%)
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.