Invesco Dorsey Wright Utilities Momentum ETF (PUI)

PUI
🏛️ アメリカ →
45.53
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 38.84 38.90 38.54 38.69 0.0M
2024-12-30 38.59 38.87 38.44 38.73 0.0M
2024-12-27 39.07 39.16 38.90 38.94 0.0M
2024-12-26 39.08 39.25 39.08 39.17 0.0M
2024-12-24 39.19 39.22 39.19 39.22 0.0M
2024-12-23 38.70 38.96 38.67 38.95 0.0M
2024-12-20 38.50 39.15 38.50 39.06 0.0M
2024-12-19 38.37 38.90 38.37 38.53 0.0M
2024-12-18 39.34 39.38 38.34 38.34 0.0M
2024-12-17 39.41 39.51 39.37 39.37 0.0M
2024-12-16 39.97 39.99 39.58 39.58 0.0M
2024-12-13 40.00 40.18 39.97 39.97 0.0M
2024-12-12 40.14 40.31 39.97 39.97 0.0M
2024-12-11 40.06 40.11 39.95 40.00 0.0M
2024-12-10 40.08 40.26 40.02 40.08 0.0M
2024-12-09 40.71 40.71 40.41 40.41 0.0M
2024-12-06 41.51 41.51 40.88 41.05 0.0M
2024-12-05 41.59 41.59 41.38 41.40 0.0M
2024-12-04 41.37 41.37 41.37 41.37 0.0M
2024-12-03 41.86 41.86 41.44 41.44 0.0M
2024-12-02 42.53 42.53 41.71 41.71 0.0M
2024-11-29 42.78 42.78 42.67 42.67 0.0M
2024-11-27 42.72 42.78 42.60 42.60 0.0M
2024-11-26 42.38 42.74 42.38 42.71 0.0M
2024-11-25 42.54 42.55 42.13 42.24 0.0M
2024-11-22 42.34 42.49 42.27 42.27 0.0M
2024-11-21 41.49 42.36 41.47 42.36 0.0M
2024-11-20 41.29 41.49 41.29 41.49 0.0M
2024-11-19 40.85 41.33 40.85 41.33 0.1M
2024-11-18 40.93 41.34 40.92 41.24 0.0M
2024-11-15 40.74 40.89 40.67 40.89 0.0M
2024-11-14 40.75 40.75 40.43 40.43 0.0M
2024-11-13 40.79 40.95 40.58 40.61 0.0M
2024-11-12 41.15 41.15 40.71 40.77 0.0M
2024-11-11 40.95 41.27 40.95 41.19 0.0M
2024-11-08 40.65 40.72 40.65 40.72 0.0M
2024-11-07 40.15 40.29 39.93 39.93 0.0M
2024-11-06 39.84 39.99 39.56 39.92 0.0M
2024-11-05 39.14 39.79 39.12 39.79 0.0M
2024-11-04 39.16 39.16 38.96 39.08 0.0M
2024-11-01 39.88 39.88 39.22 39.22 0.0M
2024-10-31 39.77 39.88 39.77 39.88 0.0M
2024-10-30 39.59 39.63 39.53 39.60 0.0M
2024-10-29 39.97 39.97 39.56 39.57 0.0M
2024-10-28 40.14 40.20 40.14 40.18 0.0M
2024-10-25 40.67 40.67 39.90 39.92 0.0M
2024-10-24 40.57 40.57 40.33 40.40 0.0M
2024-10-23 40.20 40.48 40.20 40.48 0.0M
2024-10-22 39.86 40.12 39.86 40.09 0.0M
2024-10-21 40.52 40.52 40.23 40.33 0.0M
2024-10-18 40.41 40.57 40.41 40.56 0.0M
2024-10-17 40.60 40.65 40.26 40.26 0.0M
2024-10-16 40.18 40.68 40.18 40.64 0.0M
2024-10-15 40.18 40.18 39.94 39.97 0.0M
2024-10-14 39.63 39.92 39.63 39.92 0.0M
2024-10-11 38.94 39.47 38.94 39.44 0.0M
2024-10-10 39.39 39.39 39.14 39.20 0.0M
2024-10-09 39.54 39.54 39.31 39.37 0.0M
2024-10-08 39.66 39.83 39.66 39.67 0.0M
2024-10-07 40.43 40.43 39.60 39.66 0.0M
2024-10-04 40.22 40.52 40.20 40.52 0.0M
2024-10-03 40.59 40.70 40.44 40.44 0.0M
2024-10-02 40.24 40.51 40.24 40.48 0.0M
2024-10-01 40.54 40.59 40.20 40.59 0.0M
2024-09-30 40.05 40.46 40.05 40.45 0.0M
2024-09-27 40.10 40.34 40.04 40.27 0.0M
2024-09-26 40.13 40.13 39.88 39.89 0.0M
2024-09-25 40.01 40.14 40.01 40.10 0.0M
2024-09-24 39.98 40.14 39.89 39.89 0.0M
2024-09-23 39.92 40.17 39.92 40.16 0.0M
2024-09-20 40.02 40.05 40.02 40.02 0.0M
2024-09-19 39.23 39.23 39.11 39.23 0.1M
2024-09-18 39.60 39.60 39.18 39.32 0.0M
2024-09-17 39.65 39.68 39.48 39.53 0.0M
2024-09-16 39.32 39.68 39.32 39.65 0.0M
2024-09-13 38.87 39.28 38.87 39.28 0.0M
2024-09-12 38.52 38.68 38.52 38.68 0.0M
2024-09-11 38.54 38.54 38.18 38.53 0.0M
2024-09-10 38.40 38.62 38.40 38.55 0.0M
2024-09-09 37.94 38.41 37.94 38.41 0.0M
2024-09-06 38.52 38.52 37.98 38.06 0.0M
2024-09-05 38.77 38.77 38.29 38.36 0.0M
2024-09-04 38.17 38.59 38.17 38.59 0.0M
2024-09-03 38.06 38.19 38.01 38.02 0.0M
2024-08-30 38.05 38.21 37.94 38.18 0.0M
2024-08-29 37.81 37.93 37.77 37.93 0.1M
2024-08-28 37.86 37.86 37.68 37.72 0.0M
2024-08-27 37.85 37.94 37.69 37.70 0.0M
2024-08-26 38.12 38.12 37.97 38.01 0.0M
2024-08-23 37.64 37.92 37.64 37.84 0.0M
2024-08-22 37.62 37.64 37.47 37.57 0.0M
2024-08-21 37.39 37.61 37.39 37.61 0.0M
2024-08-20 37.46 37.51 37.36 37.38 0.0M
2024-08-19 37.38 37.52 37.37 37.51 0.0M
2024-08-16 37.29 37.34 37.23 37.23 0.0M
2024-08-15 37.02 37.22 37.02 37.17 0.0M
2024-08-14 37.11 37.23 37.10 37.11 0.0M
2024-08-13 36.93 37.11 36.93 37.09 0.1M
2024-08-12 36.63 36.85 36.63 36.85 0.0M
2024-08-09 36.49 36.83 36.49 36.83 0.0M
2024-08-08 36.39 36.83 36.39 36.73 0.0M
2024-08-07 36.85 36.93 36.44 36.52 0.0M
2024-08-06 36.45 36.78 36.38 36.38 0.0M
2024-08-05 36.19 36.29 35.91 35.91 0.0M
2024-08-02 37.26 37.26 36.68 36.93 0.0M
2024-08-01 37.01 37.29 36.91 37.25 0.0M
2024-07-31 37.07 37.07 36.64 36.83 0.0M
2024-07-30 36.33 36.54 36.33 36.54 0.1M
2024-07-29 36.29 36.40 36.17 36.32 0.0M
2024-07-26 36.14 36.25 36.14 36.25 0.0M
2024-07-25 36.23 36.31 35.78 35.91 0.0M
2024-07-24 36.00 36.20 35.96 35.99 0.0M
2024-07-23 35.96 35.97 35.85 35.85 0.0M
2024-07-22 36.01 36.03 35.99 35.99 0.0M
2024-07-19 35.70 35.74 35.62 35.71 0.0M
2024-07-18 35.84 36.06 35.71 35.71 0.0M
2024-07-17 36.14 36.14 35.87 35.87 0.0M
2024-07-16 35.66 35.82 35.66 35.82 0.1M
2024-07-15 35.91 35.91 35.45 35.48 0.0M
2024-07-12 36.10 36.22 36.01 36.01 0.0M
2024-07-11 35.65 35.80 35.65 35.80 0.0M
2024-07-10 34.89 35.11 34.89 35.11 0.0M
2024-07-09 34.71 34.82 34.71 34.82 0.0M
2024-07-08 34.87 34.88 34.72 34.77 0.0M
2024-07-05 34.86 34.86 34.65 34.75 0.0M
2024-07-03 34.64 34.80 34.64 34.75 0.0M
2024-07-02 34.63 34.73 34.63 34.68 0.0M
2024-07-01 34.63 34.69 34.56 34.56 0.0M
2024-06-28 34.94 34.94 34.65 34.82 0.0M
2024-06-27 34.68 34.84 34.68 34.83 0.0M
2024-06-26 34.66 34.79 34.66 34.79 0.0M
2024-06-25 35.15 35.15 34.88 34.89 0.0M
2024-06-24 34.93 35.13 34.93 35.13 0.0M
2024-06-21 35.23 35.23 34.98 35.04 0.0M
2024-06-20 35.11 35.14 35.02 35.14 0.0M
2024-06-18 34.66 34.98 34.66 34.98 0.0M
2024-06-17 34.91 34.91 34.73 34.73 0.2M
2024-06-14 34.90 35.00 34.75 34.97 0.0M
2024-06-13 35.19 35.19 35.17 35.17 0.0M
2024-06-12 35.67 35.67 35.19 35.19 0.0M
2024-06-11 35.39 35.39 35.39 35.39 0.0M
2024-06-10 35.17 35.31 35.16 35.28 0.0M
2024-06-07 35.20 35.20 35.00 35.00 0.0M
2024-06-06 35.28 35.28 35.28 35.28 0.0M
2024-06-05 35.81 35.81 35.69 35.69 0.0M
2024-06-04 35.85 35.92 35.85 35.85 0.0M
2024-06-03 35.78 35.88 35.73 35.81 0.0M
2024-05-31 35.71 36.19 35.71 36.19 0.0M
2024-05-30 35.31 35.69 35.31 35.69 0.0M
2024-05-29 35.35 35.35 35.11 35.19 0.0M
2024-05-28 35.83 35.83 35.64 35.64 0.0M
2024-05-24 35.67 35.85 35.67 35.78 0.0M
2024-05-23 36.00 36.00 35.46 35.46 0.0M
2024-05-22 36.28 36.28 36.05 36.05 0.0M
2024-05-21 36.47 36.48 36.39 36.48 0.0M
2024-05-20 36.39 36.40 36.23 36.29 0.0M
2024-05-17 36.28 36.38 36.18 36.33 0.0M
2024-05-16 36.56 36.56 36.34 36.34 0.0M
2024-05-15 36.38 36.41 36.36 36.41 0.0M
2024-05-14 35.85 35.98 35.81 35.93 0.0M
2024-05-13 36.08 36.16 35.91 35.91 0.0M
2024-05-10 35.84 36.07 35.84 35.96 0.0M
2024-05-09 35.79 36.00 35.77 36.00 0.0M
2024-05-08 35.00 35.51 35.00 35.48 0.0M
2024-05-07 35.15 35.15 35.15 35.15 0.0M
2024-05-06 34.86 34.95 34.86 34.95 0.0M
2024-05-03 34.66 34.73 34.65 34.73 0.0M
2024-05-02 34.35 34.54 34.29 34.42 0.0M
2024-05-01 34.15 34.15 34.15 34.15 0.0M
2024-04-30 33.94 34.04 33.93 33.93 0.0M
2024-04-29 34.08 34.16 34.07 34.16 0.0M
2024-04-26 33.83 33.87 33.66 33.66 0.0M
2024-04-25 33.77 34.00 33.65 33.96 0.0M
2024-04-24 33.66 33.91 33.66 33.91 0.0M
2024-04-23 33.41 33.74 33.41 33.62 0.0M
2024-04-22 33.27 33.56 33.27 33.47 0.0M
2024-04-19 32.73 33.24 32.73 33.24 0.0M
2024-04-18 32.70 32.86 32.70 32.82 0.0M
2024-04-17 32.53 32.72 32.52 32.72 0.0M
2024-04-16 32.29 32.29 32.25 32.29 0.0M
2024-04-15 32.65 32.65 32.65 32.65 0.0M
2024-04-12 33.08 33.08 32.88 32.88 0.0M
2024-04-11 33.20 33.20 32.87 33.10 0.0M
2024-04-10 32.95 33.09 32.95 33.09 0.0M
2024-04-09 33.70 33.70 33.54 33.66 0.0M
2024-04-08 33.56 33.61 33.56 33.61 0.0M
2024-04-05 33.31 33.43 33.08 33.43 0.0M
2024-04-04 33.40 33.40 33.31 33.31 0.0M
2024-04-03 33.62 33.62 33.53 33.53 0.0M
2024-04-02 33.66 33.68 33.51 33.55 0.0M
2024-04-01 33.65 33.65 33.45 33.46 0.0M
2024-03-28 33.38 33.67 33.38 33.67 0.0M
2024-03-27 32.82 33.31 32.82 33.31 0.0M
2024-03-26 32.97 32.97 32.57 32.57 0.0M
2024-03-25 32.78 32.92 32.78 32.92 0.0M
2024-03-22 32.85 32.85 32.70 32.74 0.0M
2024-03-21 32.89 32.89 32.75 32.75 0.0M
2024-03-20 32.39 32.74 32.39 32.62 0.0M
2024-03-19 32.52 32.52 32.52 32.52 0.0M
2024-03-18 32.17 32.34 32.17 32.20 0.0M
2024-03-15 32.01 32.21 32.01 32.21 0.0M
2024-03-14 32.16 32.23 32.03 32.23 0.0M
2024-03-13 32.42 32.65 32.42 32.47 0.0M
2024-03-12 32.57 32.63 32.49 32.52 0.0M
2024-03-11 32.67 32.73 32.62 32.73 0.0M
2024-03-08 32.60 32.71 32.60 32.65 0.0M
2024-03-07 32.78 32.78 32.65 32.71 0.0M
2024-03-06 32.58 32.59 32.57 32.57 0.0M
2024-03-05 32.34 32.38 32.23 32.23 0.0M
2024-03-04 31.54 32.25 31.54 32.25 0.0M
2024-03-01 31.54 31.66 31.42 31.66 0.0M
2024-02-29 31.97 31.97 31.62 31.77 0.0M
2024-02-28 31.62 31.63 31.54 31.63 0.0M
2024-02-27 31.36 31.54 31.33 31.54 0.0M
2024-02-26 31.30 31.30 31.00 31.00 0.0M
2024-02-23 31.26 31.46 31.26 31.39 0.0M
2024-02-22 31.33 31.33 31.01 31.24 0.0M
2024-02-21 31.34 31.43 31.34 31.43 0.0M
2024-02-20 31.28 31.30 31.00 31.00 0.0M
2024-02-16 30.88 31.17 30.88 31.07 0.1M
2024-02-15 30.99 31.05 30.87 31.05 0.0M
2024-02-14 30.50 30.50 30.48 30.48 0.0M
2024-02-13 30.49 30.49 30.31 30.42 0.0M
2024-02-12 30.53 30.97 30.53 30.94 0.0M
2024-02-09 30.47 30.64 30.47 30.63 0.0M
2024-02-08 30.34 30.49 30.34 30.49 0.0M
2024-02-07 30.73 30.73 30.64 30.66 0.0M
2024-02-06 30.46 30.72 30.46 30.63 0.0M
2024-02-05 30.78 30.83 30.49 30.52 0.0M
2024-02-02 31.11 31.30 30.93 31.13 0.0M
2024-02-01 30.80 31.49 30.80 31.49 0.0M
2024-01-31 31.23 31.23 30.93 30.93 0.0M
2024-01-30 31.00 31.09 31.00 31.08 0.0M
2024-01-29 31.01 31.11 31.00 31.11 0.0M
2024-01-26 30.78 30.94 30.78 30.91 0.0M
2024-01-25 30.60 30.83 30.48 30.83 0.0M
2024-01-24 30.74 30.74 30.23 30.24 0.0M
2024-01-23 30.58 30.68 30.58 30.68 0.0M
2024-01-22 30.67 30.67 30.50 30.65 0.0M
2024-01-19 30.34 30.66 30.34 30.66 0.0M
2024-01-18 30.63 30.65 30.47 30.65 0.0M
2024-01-17 30.83 30.87 30.83 30.87 0.0M
2024-01-16 31.30 31.39 31.18 31.18 0.0M
2024-01-12 31.56 31.56 31.55 31.55 0.0M
2024-01-11 31.35 31.35 31.35 31.35 0.0M
2024-01-10 32.24 32.24 32.14 32.14 0.0M
2024-01-09 32.26 32.26 32.25 32.25 0.0M
2024-01-08 32.32 32.47 32.29 32.47 0.0M
2024-01-05 32.45 32.45 32.18 32.29 0.0M
2024-01-04 32.46 32.46 32.16 32.16 0.0M
2024-01-03 32.23 32.30 32.23 32.29 0.0M
2024-01-02 32.33 32.40 32.32 32.32 0.0M