Skip to main content

DWA Utilities Momentum Invesco ETF (NQ: PUI )

34.89 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 32.83 33.60 32.83 33.58 14,003 +0.70(+2.14%)
Jun 30, 2022 32.60 33.01 32.34 32.87 10,437 +0.20(+0.62%)
Jun 29, 2022 32.63 32.67 32.56 32.67 2,378 -0.09(-0.26%)
Jun 28, 2022 33.02 33.17 32.76 32.76 3,029 +0.02(+0.06%)
Jun 27, 2022 32.42 32.82 32.42 32.74 6,802 +0.44(+1.35%)
Jun 24, 2022 32.14 32.34 32.14 32.30 1,640 +0.73(+2.32%)
Jun 23, 2022 31.52 31.63 31.52 31.57 4,120 +0.48(+1.54%)
Jun 22, 2022 31.06 31.16 31.06 31.10 930 +0.16(+0.53%)
Jun 21, 2022 30.68 31.10 30.68 30.93 6,103 +0.47(+1.53%)
Jun 17, 2022 30.85 30.85 30.25 30.47 10,841 -0.34(-1.11%)
Jun 16, 2022 31.18 31.18 30.67 30.81 6,476 -0.79(-2.51%)
Jun 15, 2022 31.80 32.19 31.27 31.60 14,391 +0.21(+0.68%)
Jun 14, 2022 32.44 32.44 31.10 31.39 134,754 -0.99(-3.06%)
Jun 13, 2022 32.76 33.06 32.23 32.38 20,769 -1.60(-4.72%)
Jun 10, 2022 34.00 34.21 33.90 33.98 22,200 -0.31(-0.91%)
Jun 09, 2022 34.94 35.12 34.30 34.30 13,783 -0.79(-2.26%)
Jun 08, 2022 35.49 35.62 35.01 35.09 120,908 -0.70(-1.97%)
Jun 07, 2022 35.35 35.83 35.30 35.79 131,846 +0.33(+0.92%)
Jun 06, 2022 35.55 35.72 35.44 35.47 743,897 +0.18(+0.51%)
Jun 03, 2022 35.29 35.29 35.27 35.29 615 -0.18(-0.51%)
Jun 02, 2022 35.22 35.48 35.16 35.47 4,510 +0.14(+0.39%)
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.