Invesco Dorsey Wright Utilities Momentum ETF (PUI)

PUI
🏛️ 미국 →
45.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 45.45 45.70 45.32 45.53 0.0M
2025-09-25 45.48 45.62 45.14 45.22 0.0M
2025-09-24 46.16 46.25 45.96 45.96 0.0M
2025-09-23 45.51 46.09 45.43 46.02 0.0M
2025-09-22 45.23 45.82 45.10 45.69 0.0M
2025-09-19 44.60 45.44 44.60 45.44 0.0M
2025-09-18 44.11 44.70 44.07 44.42 0.0M
2025-09-17 44.38 44.38 44.11 44.11 0.0M
2025-09-16 44.48 44.49 44.04 44.07 0.0M
2025-09-15 44.46 44.83 44.46 44.71 0.0M
2025-09-12 44.00 44.45 43.96 44.38 0.0M
2025-09-11 43.74 44.15 43.67 44.15 0.0M
2025-09-10 43.65 43.79 43.62 43.78 0.0M
2025-09-09 42.88 43.28 42.88 43.14 0.0M
2025-09-08 43.20 43.20 42.65 42.78 0.0M
2025-09-05 43.34 43.34 42.72 43.15 0.0M
2025-09-04 43.39 43.46 42.93 43.22 0.0M
2025-09-03 43.32 43.32 42.97 43.13 0.0M
2025-09-02 43.28 43.34 42.96 43.23 0.6M
2025-08-29 43.58 43.66 43.51 43.58 0.0M
2025-08-28 43.98 44.01 43.86 43.88 0.0M
2025-08-27 43.94 43.99 43.79 43.94 0.0M
2025-08-26 43.79 43.89 43.58 43.89 0.0M
2025-08-25 43.75 43.75 43.54 43.55 0.0M
2025-08-22 44.01 44.05 43.85 43.89 0.0M
2025-08-21 44.00 44.00 43.62 43.64 0.0M
2025-08-20 43.68 43.83 43.59 43.76 0.0M
2025-08-19 43.39 43.61 43.39 43.61 0.0M
2025-08-18 43.69 43.72 43.40 43.45 0.0M
2025-08-15 43.89 43.94 43.70 43.76 0.0M
2025-08-14 44.33 44.49 44.19 44.19 0.0M
2025-08-13 44.33 44.53 44.08 44.53 0.0M
2025-08-12 44.03 44.45 43.95 44.45 0.0M
2025-08-11 44.09 44.11 43.96 44.02 0.0M
2025-08-08 44.56 44.60 44.15 44.27 0.0M
2025-08-07 44.47 44.61 44.38 44.48 0.0M
2025-08-06 44.61 44.61 44.32 44.32 0.0M
2025-08-05 44.84 44.86 44.66 44.80 0.0M
2025-08-04 44.80 45.14 44.80 45.08 0.0M
2025-08-01 44.24 44.58 44.13 44.34 0.0M
2025-07-31 44.21 44.40 44.21 44.40 0.0M
2025-07-30 44.18 44.18 43.95 44.15 0.0M
2025-07-29 43.54 43.62 43.45 43.62 0.0M
2025-07-28 43.33 43.38 43.23 43.27 0.0M
2025-07-25 43.58 43.67 43.57 43.67 0.0M
2025-07-24 43.45 43.75 43.45 43.61 0.0M
2025-07-23 43.52 43.67 43.15 43.35 0.0M
2025-07-22 42.85 43.02 42.85 43.02 0.0M
2025-07-21 42.93 42.93 42.67 42.67 0.0M
2025-07-18 42.71 42.95 42.70 42.95 0.0M
2025-07-17 41.80 42.01 41.79 42.01 0.0M
2025-07-16 41.51 41.81 41.38 41.77 0.0M
2025-07-15 42.10 42.10 41.58 41.60 0.0M
2025-07-14 41.84 42.05 41.64 42.05 0.0M
2025-07-11 41.61 41.61 41.35 41.60 0.0M
2025-07-10 41.23 41.61 41.23 41.61 0.0M
2025-07-09 41.23 41.36 41.06 41.36 0.0M
2025-07-08 41.56 41.56 40.88 41.18 0.0M
2025-07-07 41.38 41.69 41.35 41.60 0.0M
2025-07-03 41.17 41.55 41.17 41.54 0.0M
2025-07-02 41.46 41.46 40.91 41.17 0.0M
2025-07-01 41.50 41.56 41.37 41.46 0.0M
2025-06-30 41.63 41.85 41.57 41.83 0.0M
2025-06-27 41.71 41.85 41.49 41.59 0.0M
2025-06-26 41.42 41.54 41.22 41.54 0.0M
2025-06-25 41.81 41.81 41.12 41.15 0.0M
2025-06-24 41.67 41.89 41.67 41.82 0.0M
2025-06-23 41.46 41.67 41.46 41.67 0.0M
2025-06-20 41.53 41.66 41.37 41.41 0.0M
2025-06-18 41.34 41.40 41.30 41.35 0.0M
2025-06-17 41.26 41.38 41.13 41.28 0.0M
2025-06-16 41.84 41.84 41.29 41.48 0.0M
2025-06-13 41.85 41.90 41.61 41.73 0.0M
2025-06-12 41.74 41.94 41.62 41.90 0.0M
2025-06-11 41.54 41.56 41.47 41.53 0.0M
2025-06-10 41.45 41.50 41.38 41.45 0.0M
2025-06-09 41.41 41.67 41.40 41.40 0.0M
2025-06-06 41.46 41.62 41.43 41.57 0.0M
2025-06-05 41.60 41.60 41.34 41.46 0.0M
2025-06-04 42.15 42.15 41.47 41.49 0.0M
2025-06-03 42.02 42.23 41.86 42.15 0.0M
2025-06-02 41.77 42.13 41.71 42.02 0.0M
2025-05-30 41.64 42.00 41.64 42.00 0.0M
2025-05-29 41.57 41.66 41.38 41.66 0.0M
2025-05-28 41.80 41.80 41.37 41.41 0.0M
2025-05-27 42.10 42.10 41.82 41.99 0.0M
2025-05-23 41.37 41.74 41.19 41.68 0.0M
2025-05-22 41.31 41.52 41.18 41.35 0.0M
2025-05-21 42.28 42.28 41.67 41.80 0.1M
2025-05-20 42.28 42.56 42.28 42.42 0.0M
2025-05-19 42.18 42.40 42.12 42.40 0.0M
2025-05-16 41.63 42.06 41.63 42.01 0.0M
2025-05-15 41.34 41.58 41.25 41.56 0.0M
2025-05-14 40.78 40.78 40.16 40.57 0.0M
2025-05-13 40.86 41.17 40.71 40.81 0.0M
2025-05-12 41.59 41.59 40.72 40.87 0.0M
2025-05-09 41.16 41.21 41.03 41.18 0.0M
2025-05-08 41.41 41.43 41.02 41.02 0.0M
2025-05-07 41.37 41.80 41.37 41.49 0.0M
2025-05-06 41.15 41.48 41.15 41.21 0.0M
2025-05-05 40.87 41.29 40.87 41.17 0.0M
2025-05-02 41.10 41.32 40.95 41.17 0.0M
2025-05-01 40.70 41.22 40.70 40.77 0.0M
2025-04-30 40.14 40.83 40.14 40.75 0.0M
2025-04-29 40.72 41.08 40.72 41.08 0.0M
2025-04-28 40.46 40.79 40.33 40.76 0.0M
2025-04-25 40.62 40.62 40.36 40.52 0.0M
2025-04-24 40.52 40.86 40.40 40.75 0.1M
2025-04-23 40.79 40.79 40.21 40.45 0.0M
2025-04-22 39.85 40.43 39.85 40.43 0.0M
2025-04-21 39.81 39.81 39.01 39.46 0.0M
2025-04-17 40.39 40.77 40.36 40.36 0.0M
2025-04-16 40.30 40.50 39.97 40.05 0.0M
2025-04-15 40.14 40.48 40.14 40.27 0.0M
2025-04-14 40.01 40.24 39.98 40.20 0.0M
2025-04-11 38.51 39.52 38.45 39.51 0.0M
2025-04-10 38.86 39.22 38.16 38.92 0.0M
2025-04-09 37.43 39.24 36.90 39.12 0.1M
2025-04-08 38.87 38.90 37.47 37.97 0.0M
2025-04-07 37.69 38.67 37.26 38.12 0.7M
2025-04-04 40.75 40.75 38.49 38.49 0.0M
2025-04-03 40.93 41.18 40.90 40.93 0.0M
2025-04-02 40.91 41.31 40.91 41.23 0.0M
2025-04-01 40.81 41.13 40.72 41.04 0.0M
2025-03-31 40.90 41.07 40.68 40.94 0.0M
2025-03-28 40.40 40.71 40.40 40.52 0.0M
2025-03-27 40.33 40.60 40.25 40.25 0.0M
2025-03-26 40.46 40.46 40.30 40.35 0.0M
2025-03-25 40.21 40.28 40.15 40.28 0.0M
2025-03-24 40.77 41.08 40.68 40.74 0.0M
2025-03-21 40.91 41.08 40.70 40.87 0.0M
2025-03-20 41.05 41.16 41.00 41.15 0.0M
2025-03-19 40.75 41.08 40.75 41.03 0.0M
2025-03-18 40.72 40.76 40.58 40.74 0.0M
2025-03-17 40.99 41.15 40.92 40.92 0.0M
2025-03-14 39.79 40.66 39.79 40.66 0.0M
2025-03-13 39.76 39.76 39.56 39.76 0.0M
2025-03-12 39.68 39.91 39.48 39.68 0.0M
2025-03-11 39.87 40.00 39.69 39.71 0.0M
2025-03-10 39.33 39.86 39.30 39.80 0.0M
2025-03-07 39.02 39.60 39.02 39.60 0.0M
2025-03-06 39.07 39.20 39.00 39.08 0.0M
2025-03-05 40.08 40.15 39.82 39.95 0.0M
2025-03-04 40.64 40.75 40.27 40.27 0.0M
2025-03-03 41.21 41.23 40.76 40.99 0.0M
2025-02-28 40.59 41.00 40.57 41.00 0.0M
2025-02-27 41.16 41.16 40.36 40.36 0.0M
2025-02-26 41.28 41.40 41.04 41.12 0.0M
2025-02-25 40.52 40.92 40.52 40.92 0.0M
2025-02-24 41.55 41.55 41.03 41.15 0.0M
2025-02-21 41.25 41.25 41.13 41.21 0.0M
2025-02-20 41.33 41.33 41.22 41.33 0.0M
2025-02-19 41.50 41.52 41.34 41.50 0.0M
2025-02-18 40.88 41.30 40.88 41.29 0.0M
2025-02-14 40.94 40.94 40.83 40.83 0.0M
2025-02-13 40.75 40.97 40.66 40.92 0.0M
2025-02-12 40.26 40.63 40.26 40.60 0.0M
2025-02-11 40.19 40.70 40.19 40.70 0.0M
2025-02-10 39.98 40.41 39.98 40.41 0.0M
2025-02-07 40.05 40.17 40.01 40.01 0.0M
2025-02-06 40.48 40.48 40.06 40.14 0.0M
2025-02-05 40.54 40.54 40.36 40.36 0.0M
2025-02-04 39.89 39.90 39.54 39.85 0.0M
2025-02-03 39.54 40.20 39.49 40.09 0.0M
2025-01-31 40.01 40.03 39.76 39.76 0.0M
2025-01-30 39.83 40.15 39.83 40.15 0.0M
2025-01-29 39.53 39.60 39.26 39.35 0.0M
2025-01-28 39.24 39.28 38.99 39.28 0.0M
2025-01-27 39.74 39.74 39.01 39.51 0.0M
2025-01-24 40.45 40.70 40.45 40.70 0.0M
2025-01-23 40.53 40.54 40.39 40.49 0.0M
2025-01-22 40.92 40.92 40.41 40.41 0.0M
2025-01-21 40.83 41.35 40.83 41.20 0.0M
2025-01-17 40.61 40.61 40.54 40.56 0.0M
2025-01-16 40.33 40.49 40.33 40.49 0.0M
2025-01-15 39.55 39.68 39.55 39.57 0.0M
2025-01-14 38.85 39.11 38.85 39.01 0.0M
2025-01-13 38.52 38.52 38.17 38.44 0.0M
2025-01-10 38.70 38.74 38.66 38.71 0.0M
2025-01-08 38.79 38.98 38.38 38.98 0.0M
2025-01-07 38.88 38.94 38.73 38.84 0.0M
2025-01-06 39.38 39.38 38.83 38.85 0.2M
2025-01-03 39.26 39.38 39.26 39.34 0.0M
2025-01-02 38.95 39.00 38.79 38.92 0.0M