Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Invesco DWA Utilities Momentum ETF (PUI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

34.73

+0.31

(+0.90%)

At close: 04:00PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	34.66	34.73	34.66	34.73	34.73	1,612
02 May 2024	34.35	34.54	34.29	34.42	34.42	1,500
01 May 2024	34.15	34.15	34.15	34.15	34.15	100
30 Apr 2024	33.94	34.04	33.93	33.93	33.93	700
29 Apr 2024	34.08	34.16	34.07	34.16	34.16	400
26 Apr 2024	33.83	33.87	33.66	33.66	33.66	1,000
25 Apr 2024	33.77	34.00	33.65	33.96	33.96	1,700
24 Apr 2024	33.66	33.91	33.66	33.91	33.91	1,400
23 Apr 2024	33.41	33.74	33.41	33.62	33.62	500
22 Apr 2024	33.27	33.56	33.27	33.47	33.47	1,400
19 Apr 2024	32.73	33.24	32.73	33.24	33.24	2,300
18 Apr 2024	32.70	32.86	32.70	32.82	32.82	1,000
17 Apr 2024	32.53	32.72	32.52	32.72	32.72	14,300
16 Apr 2024	32.29	32.29	32.25	32.29	32.29	2,700
15 Apr 2024	32.65	32.65	32.65	32.65	32.65	400
12 Apr 2024	33.08	33.08	32.88	32.88	32.88	300
11 Apr 2024	33.20	33.20	32.87	33.10	33.10	4,400
10 Apr 2024	32.95	33.09	32.95	33.09	33.09	300
09 Apr 2024	33.70	33.70	33.54	33.66	33.66	1,300
08 Apr 2024	33.56	33.61	33.56	33.61	33.61	400
05 Apr 2024	33.31	33.43	33.08	33.43	33.43	800
04 Apr 2024	33.40	33.40	33.31	33.31	33.31	2,900
03 Apr 2024	33.62	33.62	33.53	33.53	33.53	4,300
02 Apr 2024	33.66	33.68	33.51	33.55	33.55	2,200
01 Apr 2024	33.65	33.65	33.45	33.46	33.46	4,600
28 Mar 2024	33.38	33.67	33.38	33.67	33.67	5,800
27 Mar 2024	32.82	33.31	32.82	33.31	33.31	12,900
26 Mar 2024	32.97	32.97	32.57	32.57	32.57	1,500
25 Mar 2024	32.78	32.92	32.78	32.92	32.92	800
22 Mar 2024	32.85	32.85	32.70	32.74	32.74	1,100
21 Mar 2024	32.89	32.89	32.75	32.75	32.75	400
20 Mar 2024	32.39	32.74	32.39	32.62	32.62	600
19 Mar 2024	32.52	32.52	32.52	32.52	32.52	100
18 Mar 2024	32.17	32.34	32.17	32.20	32.20	2,500
18 Mar 2024	0.148 Dividend
15 Mar 2024	32.01	32.21	32.01	32.21	32.06	200
14 Mar 2024	32.16	32.23	32.03	32.23	32.08	4,200
13 Mar 2024	32.42	32.65	32.42	32.47	32.32	4,700
12 Mar 2024	32.57	32.63	32.49	32.52	32.37	1,000
11 Mar 2024	32.67	32.73	32.62	32.73	32.58	4,000
08 Mar 2024	32.60	32.71	32.60	32.65	32.50	500
07 Mar 2024	32.78	32.78	32.65	32.71	32.56	1,600
06 Mar 2024	32.58	32.59	32.57	32.57	32.42	400
05 Mar 2024	32.34	32.38	32.23	32.23	32.08	1,500
04 Mar 2024	31.54	32.25	31.54	32.25	32.10	500
01 Mar 2024	31.54	31.66	31.42	31.66	31.51	1,800
29 Feb 2024	31.97	31.97	31.62	31.77	31.62	1,800
28 Feb 2024	31.62	31.63	31.54	31.63	31.48	1,100
27 Feb 2024	31.36	31.54	31.33	31.54	31.40	3,000
26 Feb 2024	31.30	31.30	31.00	31.00	30.86	4,900
23 Feb 2024	31.26	31.46	31.26	31.39	31.25	2,700
22 Feb 2024	31.33	31.33	31.01	31.24	31.10	5,700
21 Feb 2024	31.34	31.43	31.34	31.43	31.29	600
20 Feb 2024	31.28	31.30	31.00	31.00	30.86	3,500
16 Feb 2024	30.88	31.17	30.88	31.07	30.93	138,800
15 Feb 2024	30.99	31.05	30.87	31.05	30.91	2,200
14 Feb 2024	30.50	30.50	30.48	30.48	30.34	1,400
13 Feb 2024	30.49	30.49	30.31	30.42	30.28	600
12 Feb 2024	30.53	30.97	30.53	30.94	30.80	2,600
09 Feb 2024	30.47	30.64	30.47	30.63	30.49	1,400
08 Feb 2024	30.34	30.49	30.34	30.49	30.35	3,800
07 Feb 2024	30.73	30.73	30.64	30.66	30.52	500
06 Feb 2024	30.46	30.72	30.46	30.63	30.49	5,500
05 Feb 2024	30.78	30.83	30.49	30.52	30.38	7,100
02 Feb 2024	31.11	31.30	30.93	31.13	30.99	1,800
01 Feb 2024	30.80	31.49	30.80	31.49	31.35	1,900
31 Jan 2024	31.23	31.23	30.93	30.93	30.79	800
30 Jan 2024	31.00	31.09	31.00	31.08	30.94	2,100
29 Jan 2024	31.01	31.11	31.00	31.11	30.97	800
26 Jan 2024	30.78	30.94	30.78	30.91	30.77	1,300
25 Jan 2024	30.60	30.83	30.48	30.83	30.69	19,000
24 Jan 2024	30.74	30.74	30.23	30.24	30.10	1,200
23 Jan 2024	30.58	30.68	30.58	30.68	30.54	1,000
22 Jan 2024	30.67	30.67	30.50	30.65	30.51	1,100
19 Jan 2024	30.34	30.66	30.34	30.66	30.52	1,900
18 Jan 2024	30.63	30.65	30.47	30.65	30.51	1,100
17 Jan 2024	30.83	30.87	30.83	30.87	30.73	900
16 Jan 2024	31.30	31.39	31.18	31.18	31.04	1,700
12 Jan 2024	31.56	31.56	31.55	31.55	31.41	4,700
11 Jan 2024	31.35	31.35	31.35	31.35	31.21	300
10 Jan 2024	32.24	32.24	32.14	32.14	31.99	2,300
09 Jan 2024	32.26	32.26	32.25	32.25	32.10	700
08 Jan 2024	32.32	32.47	32.29	32.47	32.32	1,300
05 Jan 2024	32.45	32.45	32.18	32.29	32.14	1,500
04 Jan 2024	32.46	32.46	32.16	32.16	32.01	4,200
03 Jan 2024	32.23	32.30	32.23	32.29	32.14	800
02 Jan 2024	32.33	32.40	32.32	32.32	32.17	1,500
29 Dec 2023	31.93	31.93	31.74	31.91	31.76	8,500
28 Dec 2023	31.93	32.01	31.93	31.98	31.83	6,000
27 Dec 2023	31.82	31.82	31.82	31.82	31.67	100
26 Dec 2023	31.80	32.01	31.80	31.86	31.71	1,000
22 Dec 2023	31.67	31.83	31.67	31.72	31.57	2,700
21 Dec 2023	31.40	31.57	31.30	31.52	31.38	15,100
20 Dec 2023	31.77	31.90	31.31	31.31	31.17	2,200
19 Dec 2023	31.61	31.87	31.61	31.85	31.70	8,600
18 Dec 2023	31.56	31.63	31.55	31.59	31.44	1,800
18 Dec 2023	0.222 Dividend
15 Dec 2023	31.92	32.00	31.68	31.87	31.50	1,800
14 Dec 2023	32.84	32.94	32.30	32.32	31.95	7,600
13 Dec 2023	31.69	32.72	31.69	32.72	32.34	2,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,274.70+166.42(+0.33%)

Best savings accounts that offer above inflation rates

Invesco DWA Utilities Momentum ETF (PUI)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,274.70
+166.42(+0.33%)