Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
46.07
+0.42 (0.92%)
Oct 29, 2024, 4:00 PM EDT - Market closed
PTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 45.69 | 46.07 | 45.62 | 46.07 | 46.07 | 0.92% | 3,484 |
| Oct 28, 2024 | 45.44 | 45.85 | 45.44 | 45.65 | 45.65 | 1.38% | 7,323 |
| Oct 25, 2024 | 45.39 | 45.72 | 45.01 | 45.03 | 45.03 | -1.23% | 5,017 |
| Oct 24, 2024 | 46.12 | 46.12 | 45.48 | 45.59 | 45.59 | -0.48% | 5,256 |
| Oct 23, 2024 | 46.18 | 46.18 | 45.62 | 45.81 | 45.81 | -1.40% | 5,453 |
| Oct 22, 2024 | 46.32 | 46.46 | 46.32 | 46.46 | 46.46 | -0.11% | 3,458 |
| Oct 21, 2024 | 46.89 | 46.89 | 46.33 | 46.51 | 46.51 | -1.08% | 6,139 |
| Oct 18, 2024 | 46.94 | 47.22 | 46.94 | 47.02 | 47.02 | 0.71% | 2,723 |
| Oct 17, 2024 | 47.00 | 47.00 | 46.69 | 46.69 | 46.69 | -1.64% | 4,138 |
| Oct 16, 2024 | 46.85 | 47.49 | 46.85 | 47.47 | 47.47 | 1.87% | 4,573 |
| Oct 15, 2024 | 46.28 | 46.71 | 46.16 | 46.60 | 46.60 | 0.64% | 5,437 |
| Oct 14, 2024 | 45.90 | 46.30 | 45.85 | 46.30 | 46.30 | 0.89% | 2,536 |
| Oct 11, 2024 | 44.90 | 45.89 | 44.90 | 45.89 | 45.89 | 2.55% | 3,501 |
| Oct 10, 2024 | 44.64 | 44.75 | 44.44 | 44.75 | 44.75 | -1.28% | 1,869 |
| Oct 9, 2024 | 45.37 | 45.37 | 45.06 | 45.33 | 45.33 | -0.15% | 3,885 |
| Oct 8, 2024 | 45.24 | 45.61 | 45.24 | 45.40 | 45.40 | 1.23% | 28,879 |
| Oct 7, 2024 | 45.64 | 45.64 | 44.65 | 44.85 | 44.85 | -2.01% | 9,027 |
| Oct 4, 2024 | 45.80 | 45.81 | 45.50 | 45.77 | 45.77 | 0.81% | 5,269 |
| Oct 3, 2024 | 45.78 | 45.90 | 45.28 | 45.40 | 45.40 | -1.05% | 3,319 |
| Oct 2, 2024 | 45.69 | 45.98 | 45.69 | 45.88 | 45.88 | -0.28% | 14,249 |
| Oct 1, 2024 | 46.30 | 46.30 | 45.51 | 46.01 | 46.01 | -0.99% | 8,681 |
| Sep 30, 2024 | 45.90 | 46.47 | 45.90 | 46.47 | 46.47 | 1.20% | 5,306 |
| Sep 27, 2024 | 45.93 | 46.10 | 45.63 | 45.92 | 45.92 | 0.22% | 7,065 |
| Sep 26, 2024 | 46.68 | 46.68 | 45.50 | 45.82 | 45.82 | -0.67% | 6,104 |
| Sep 25, 2024 | 46.38 | 46.43 | 46.01 | 46.13 | 46.13 | -0.52% | 11,517 |
| Sep 24, 2024 | 46.85 | 46.85 | 46.10 | 46.37 | 46.37 | -0.86% | 11,012 |
| Sep 23, 2024 | 47.64 | 47.64 | 46.71 | 46.77 | 46.77 | -1.50% | 3,219 |
| Sep 20, 2024 | 47.66 | 47.83 | 47.33 | 47.48 | 47.48 | -0.81% | 34,518 |
| Sep 19, 2024 | 47.87 | 47.89 | 47.47 | 47.87 | 47.87 | 2.16% | 8,937 |
| Sep 18, 2024 | 46.57 | 47.38 | 46.57 | 46.86 | 46.86 | 0.54% | 12,855 |
| Sep 17, 2024 | 46.81 | 47.05 | 46.44 | 46.61 | 46.61 | -0.45% | 4,361 |
| Sep 16, 2024 | 47.00 | 47.12 | 46.80 | 46.82 | 46.82 | 0.13% | 7,370 |
| Sep 13, 2024 | 46.53 | 46.85 | 46.20 | 46.76 | 46.76 | 2.14% | 12,281 |
| Sep 12, 2024 | 45.41 | 46.04 | 45.41 | 45.78 | 45.78 | 1.04% | 8,742 |
| Sep 11, 2024 | 44.66 | 45.35 | 44.63 | 45.31 | 45.31 | 1.39% | 5,826 |
| Sep 10, 2024 | 45.14 | 45.14 | 44.24 | 44.69 | 44.69 | -0.49% | 11,357 |
| Sep 9, 2024 | 44.77 | 44.99 | 44.77 | 44.91 | 44.91 | 1.31% | 1,885 |
| Sep 6, 2024 | 45.27 | 45.47 | 43.90 | 44.33 | 44.33 | -2.03% | 9,084 |
| Sep 5, 2024 | 45.78 | 45.78 | 44.95 | 45.25 | 45.25 | -1.22% | 13,077 |
| Sep 4, 2024 | 45.48 | 45.92 | 45.11 | 45.81 | 45.81 | 0.53% | 34,142 |
| Sep 3, 2024 | 46.68 | 46.68 | 45.55 | 45.57 | 45.57 | -3.58% | 9,828 |
| Aug 30, 2024 | 47.05 | 47.26 | 46.47 | 47.26 | 47.26 | 0.83% | 8,288 |
| Aug 29, 2024 | 47.42 | 47.47 | 46.80 | 46.87 | 46.87 | -0.40% | 7,615 |
| Aug 28, 2024 | 47.32 | 47.40 | 46.93 | 47.06 | 47.06 | -0.70% | 3,794 |
| Aug 27, 2024 | 47.21 | 47.39 | 46.99 | 47.39 | 47.39 | 0.11% | 12,287 |
| Aug 26, 2024 | 47.94 | 47.94 | 47.27 | 47.34 | 47.34 | -0.64% | 8,662 |
| Aug 23, 2024 | 47.18 | 47.65 | 47.18 | 47.65 | 47.65 | 1.52% | 3,907 |
| Aug 22, 2024 | 47.28 | 47.33 | 46.80 | 46.93 | 46.93 | -0.40% | 80,695 |
| Aug 21, 2024 | 46.95 | 47.22 | 46.77 | 47.12 | 47.12 | 0.96% | 6,563 |
| Aug 20, 2024 | 46.74 | 46.93 | 46.44 | 46.67 | 46.67 | -0.28% | 4,892 |
| Aug 19, 2024 | 46.43 | 46.80 | 46.43 | 46.80 | 46.80 | 0.86% | 5,017 |
| Aug 16, 2024 | 45.96 | 46.45 | 45.90 | 46.40 | 46.40 | 0.72% | 7,554 |
| Aug 15, 2024 | 45.79 | 46.20 | 45.79 | 46.07 | 46.07 | 1.39% | 8,397 |
| Aug 14, 2024 | 45.77 | 45.77 | 45.21 | 45.44 | 45.44 | -0.22% | 24,263 |
| Aug 13, 2024 | 44.99 | 45.54 | 44.99 | 45.54 | 45.54 | 1.54% | 5,201 |
| Aug 12, 2024 | 44.72 | 44.90 | 44.58 | 44.85 | 44.85 | 0.19% | 69,316 |
| Aug 9, 2024 | 44.19 | 44.89 | 44.19 | 44.77 | 44.77 | 2.18% | 12,063 |
| Aug 8, 2024 | 42.64 | 43.81 | 42.64 | 43.81 | 43.81 | 4.11% | 9,375 |
| Aug 7, 2024 | 43.51 | 43.52 | 42.07 | 42.08 | 42.08 | -2.84% | 9,715 |
| Aug 6, 2024 | 42.96 | 43.56 | 42.34 | 43.31 | 43.31 | 2.10% | 3,376 |
| Aug 5, 2024 | 40.98 | 42.68 | 40.36 | 42.42 | 42.42 | -1.65% | 12,129 |
| Aug 2, 2024 | 43.69 | 43.69 | 42.61 | 43.13 | 43.13 | -3.19% | 31,237 |
| Aug 1, 2024 | 45.18 | 45.30 | 44.26 | 44.55 | 44.55 | -0.82% | 17,643 |
| Jul 31, 2024 | 44.78 | 45.55 | 44.56 | 44.92 | 44.92 | 0.81% | 19,567 |
| Jul 30, 2024 | 45.27 | 45.34 | 44.33 | 44.56 | 44.56 | -0.98% | 19,280 |
| Jul 29, 2024 | 45.58 | 45.58 | 44.79 | 45.00 | 45.00 | -0.64% | 8,337 |
| Jul 26, 2024 | 45.54 | 45.54 | 44.98 | 45.29 | 45.29 | 0.67% | 13,010 |
| Jul 25, 2024 | 45.25 | 45.82 | 44.91 | 44.99 | 44.99 | -0.53% | 12,216 |
| Jul 24, 2024 | 45.20 | 45.66 | 45.20 | 45.23 | 45.23 | -0.55% | 4,980 |
| Jul 23, 2024 | 44.86 | 45.55 | 44.86 | 45.48 | 45.48 | 0.71% | 7,214 |
| Jul 22, 2024 | 44.98 | 45.16 | 44.65 | 45.16 | 45.16 | 1.69% | 4,717 |
| Jul 19, 2024 | 44.46 | 44.65 | 44.32 | 44.41 | 44.41 | 0.63% | 4,365 |
| Jul 18, 2024 | 45.35 | 45.35 | 44.07 | 44.13 | 44.13 | -2.52% | 4,718 |
| Jul 17, 2024 | 45.75 | 46.16 | 45.27 | 45.27 | 45.27 | -2.36% | 4,207 |
| Jul 16, 2024 | 46.00 | 46.43 | 46.00 | 46.37 | 46.37 | 1.99% | 8,363 |
| Jul 15, 2024 | 45.52 | 45.62 | 45.33 | 45.46 | 45.46 | 0.66% | 6,830 |
| Jul 12, 2024 | 44.95 | 45.43 | 44.92 | 45.16 | 45.16 | 0.80% | 17,758 |
| Jul 11, 2024 | 44.30 | 44.82 | 44.09 | 44.80 | 44.80 | 2.63% | 8,305 |
| Jul 10, 2024 | 43.71 | 43.71 | 43.19 | 43.65 | 43.65 | 0.58% | 29,944 |
| Jul 9, 2024 | 43.10 | 43.41 | 43.10 | 43.40 | 43.40 | 0.65% | 5,714 |
| Jul 8, 2024 | 43.06 | 43.35 | 43.05 | 43.12 | 43.12 | 0.28% | 4,321 |
| Jul 5, 2024 | 42.31 | 43.00 | 42.29 | 43.00 | 43.00 | 1.39% | 3,600 |
| Jul 3, 2024 | 42.60 | 42.72 | 42.38 | 42.41 | 42.41 | -0.59% | 5,238 |
| Jul 2, 2024 | 42.85 | 42.93 | 42.59 | 42.66 | 42.66 | -0.91% | 4,014 |
| Jul 1, 2024 | 42.91 | 43.32 | 42.91 | 43.05 | 43.05 | 0.21% | 5,465 |
| Jun 28, 2024 | 42.85 | 42.96 | 42.63 | 42.96 | 42.96 | -0.69% | 2,384 |
| Jun 27, 2024 | 42.76 | 43.26 | 42.70 | 43.26 | 43.26 | 0.79% | 14,210 |
| Jun 26, 2024 | 43.02 | 43.02 | 42.57 | 42.92 | 42.92 | -0.63% | 4,092 |
| Jun 25, 2024 | 43.37 | 43.47 | 43.09 | 43.19 | 43.19 | -0.44% | 4,996 |
| Jun 24, 2024 | 43.09 | 43.54 | 43.09 | 43.38 | 43.38 | 0.95% | 7,596 |
| Jun 21, 2024 | 42.55 | 42.99 | 42.55 | 42.97 | 42.95 | 1.11% | 4,175 |
| Jun 20, 2024 | 42.69 | 42.74 | 42.41 | 42.50 | 42.48 | -0.40% | 29,583 |
| Jun 18, 2024 | 42.56 | 42.91 | 42.55 | 42.67 | 42.65 | 0.26% | 11,778 |
| Jun 17, 2024 | 42.93 | 43.02 | 42.52 | 42.56 | 42.54 | -1.07% | 10,238 |
| Jun 14, 2024 | 43.27 | 43.27 | 42.99 | 43.02 | 43.00 | -1.35% | 4,074 |
| Jun 13, 2024 | 43.44 | 43.61 | 43.22 | 43.61 | 43.58 | 0.28% | 4,175 |
| Jun 12, 2024 | 43.39 | 44.00 | 43.38 | 43.49 | 43.47 | 1.78% | 11,945 |
| Jun 11, 2024 | 42.22 | 42.93 | 42.22 | 42.73 | 42.71 | 0.12% | 2,967 |
| Jun 10, 2024 | 41.87 | 42.68 | 41.82 | 42.68 | 42.66 | 1.38% | 8,480 |
| Jun 7, 2024 | 42.17 | 42.41 | 41.98 | 42.10 | 42.08 | -0.68% | 6,343 |