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 (%)
Mar 31, 2022 35.10 35.20 34.87 34.87 48,548 -0.06(-0.18%)
Mar 30, 2022 34.81 34.93 34.74 34.93 4,014 +0.21(+0.59%)
Mar 29, 2022 34.42 34.72 34.35 34.72 5,682 +0.42(+1.24%)
Mar 28, 2022 34.14 34.30 34.14 34.30 16,122 +0.10(+0.29%)
Mar 25, 2022 34.02 34.20 34.01 34.20 9,114 +0.51(+1.53%)
Mar 24, 2022 33.63 33.69 33.63 33.69 1,054 +0.31(+0.94%)
Mar 23, 2022 33.37 33.53 33.22 33.37 8,640 -0.02(-0.06%)
Mar 22, 2022 33.49 33.49 33.36 33.39 4,322 -0.05(-0.14%)
Mar 21, 2022 33.27 33.56 33.27 33.44 20,224 +0.14(+0.42%)
Mar 18, 2022 33.28 33.30 33.14 33.30 145,919 -0.14(-0.42%)
Mar 17, 2022 33.36 33.60 33.36 33.44 6,660 +0.29(+0.88%)
Mar 16, 2022 32.98 33.15 32.98 33.15 253 -0.09(-0.28%)
Mar 15, 2022 33.00 33.26 32.88 33.24 5,532 +0.53(+1.63%)
Mar 14, 2022 33.09 33.09 32.71 32.71 413 -0.54(-1.61%)
Mar 11, 2022 33.23 33.25 33.23 33.25 742 +0.15(+0.46%)
Mar 10, 2022 32.65 33.12 32.65 33.09 2,456 +0.24(+0.72%)
Mar 09, 2022 33.06 33.06 32.86 32.86 1,761 -0.27(-0.83%)
Mar 08, 2022 33.24 33.41 33.11 33.13 8,191 -0.30(-0.88%)
Mar 07, 2022 33.22 33.43 33.22 33.43 681 +0.79(+2.44%)
Mar 03, 2022 32.63 146 +0.45(+1.39%)
Mar 02, 2022 32.02 32.24 32.02 32.18 921 +0.52(+1.64%)
Mar 01, 2022 32.06 32.19 31.47 31.66 4,645 -0.38(-1.18%)
Feb 28, 2022 31.86 32.04 31.86 32.04 3,358 +0.10(+0.32%)
Feb 25, 2022 31.52 31.94 31.52 31.94 1,649 +0.88(+2.83%)
Feb 24, 2022 30.49 31.06 30.49 31.06 828 +0.28(+0.92%)
Feb 23, 2022 31.21 31.24 30.78 30.78 1,181 -0.45(-1.45%)
Feb 22, 2022 31.42 31.42 31.14 31.23 2,701 -0.14(-0.45%)
Feb 18, 2022 31.37 0 -0.11(-0.33%)
Feb 17, 2022 31.50 31.59 31.48 31.48 1,569 +0.14(+0.45%)
Feb 15, 2022 31.33 60 -0.11(-0.36%)
Feb 14, 2022 31.52 31.52 31.25 31.45 2,705 -0.27(-0.84%)
Feb 10, 2022 31.71 74 -0.83(-2.55%)
Feb 09, 2022 32.54 32.54 32.54 32.54 462 +0.15(+0.47%)
Feb 08, 2022 32.46 32.55 32.39 32.39 1,596 +0.09(+0.27%)
Feb 07, 2022 32.31 32.31 32.26 32.31 1,609 +0.04(+0.11%)
Feb 04, 2022 32.19 32.43 32.19 32.27 4,840 -0.20(-0.61%)
Feb 03, 2022 32.43 32.47 32.43 32.47 433 -0.26(-0.78%)
Feb 02, 2022 32.34 32.72 32.34 32.72 3,812 +0.36(+1.10%)
Feb 01, 2022 32.45 32.54 32.24 32.37 1,802 -0.35(-1.07%)
Jan 31, 2022 32.50 32.72 32.72 0 +0.41(+1.26%)
Jan 28, 2022 31.72 32.31 31.72 32.31 1,528 +0.41(+1.27%)
Jan 27, 2022 31.84 31.95 31.84 31.91 1,124 +0.13(+0.42%)
Jan 26, 2022 32.31 32.31 31.77 31.77 1,239 -0.13(-0.39%)
Jan 25, 2022 31.75 31.90 31.75 31.90 896 -0.13(-0.40%)
Jan 24, 2022 32.17 32.17 31.46 32.02 5,750 -0.26(-0.82%)
Jan 21, 2022 32.56 32.56 32.16 32.29 5,648 -0.05(-0.16%)
Jan 20, 2022 32.85 32.85 32.34 32.34 3,097 -0.15(-0.45%)
Jan 19, 2022 32.48 32.66 32.48 32.49 1,048 -0.10(-0.32%)
Jan 18, 2022 32.61 32.61 32.36 32.59 4,222 -0.37(-1.12%)
Jan 14, 2022 32.96 0 -0.05(-0.16%)
Jan 13, 2022 33.14 33.14 33.02 33.02 803 +0.04(+0.11%)
Jan 12, 2022 32.89 33.00 32.89 32.98 9,809 +0.09(+0.28%)
Jan 11, 2022 32.82 32.89 32.71 32.89 26,873 -0.17(-0.51%)
Jan 10, 2022 33.17 33.17 33.06 33.06 862 -0.35(-1.05%)
Jan 07, 2022 33.10 33.47 33.10 33.41 746 +0.16(+0.47%)
Jan 06, 2022 33.38 33.47 33.25 33.25 801 -0.38(-1.14%)
Jan 05, 2022 33.63 33.63 33.63 33.63 319 -0.15(-0.45%)
Jan 04, 2022 33.78 33.78 33.78 33.78 600 +0.26(+0.77%)
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.