Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
54.15
-0.17 (-0.32%)
Nov 28, 2025, 4:00 PM EST - Market closed
PTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 54.31 | 54.32 | 54.13 | 54.31 | 54.31 | -0.02% | 6,506 |
| Nov 26, 2025 | 53.73 | 54.48 | 53.69 | 54.32 | 54.32 | 1.40% | 17,431 |
| Nov 25, 2025 | 53.23 | 53.61 | 53.21 | 53.57 | 53.57 | 1.09% | 30,680 |
| Nov 24, 2025 | 51.80 | 53.15 | 51.80 | 52.99 | 52.99 | 3.34% | 42,190 |
| Nov 21, 2025 | 50.44 | 51.65 | 50.33 | 51.28 | 51.28 | 2.39% | 10,762 |
| Nov 20, 2025 | 51.32 | 51.75 | 50.01 | 50.08 | 50.08 | -1.30% | 12,692 |
| Nov 19, 2025 | 50.73 | 50.94 | 50.44 | 50.74 | 50.74 | 0.61% | 28,889 |
| Nov 18, 2025 | 50.07 | 50.85 | 49.78 | 50.43 | 50.43 | 0.48% | 13,977 |
| Nov 17, 2025 | 49.77 | 50.51 | 49.73 | 50.19 | 50.19 | 0.74% | 30,958 |
| Nov 14, 2025 | 48.57 | 50.14 | 48.57 | 49.82 | 49.82 | 4.73% | 36,154 |
| Nov 13, 2025 | 48.58 | 48.59 | 47.57 | 47.57 | 47.57 | -2.41% | 13,960 |
| Nov 12, 2025 | 48.92 | 49.27 | 48.60 | 48.75 | 48.75 | -0.28% | 7,518 |
| Nov 11, 2025 | 47.96 | 48.88 | 47.96 | 48.88 | 48.88 | 2.04% | 11,583 |
| Nov 10, 2025 | 47.58 | 48.04 | 47.55 | 47.91 | 47.91 | 1.50% | 4,545 |
| Nov 7, 2025 | 46.96 | 47.20 | 46.28 | 47.20 | 47.20 | -0.45% | 17,282 |
| Nov 6, 2025 | 47.72 | 47.72 | 47.26 | 47.41 | 47.41 | -0.60% | 2,108 |
| Nov 5, 2025 | 47.42 | 47.95 | 47.42 | 47.70 | 47.70 | 0.23% | 2,525 |
| Nov 4, 2025 | 47.55 | 48.15 | 47.55 | 47.59 | 47.59 | -0.98% | 5,372 |
| Nov 3, 2025 | 48.57 | 48.57 | 47.62 | 48.06 | 48.06 | -1.19% | 9,760 |
| Oct 31, 2025 | 48.52 | 48.81 | 48.29 | 48.64 | 48.64 | 1.18% | 7,184 |
| Oct 30, 2025 | 47.50 | 48.64 | 47.50 | 48.07 | 48.07 | 1.70% | 16,167 |
| Oct 29, 2025 | 47.41 | 47.67 | 47.07 | 47.27 | 47.27 | 0.05% | 8,671 |
| Oct 28, 2025 | 47.34 | 47.45 | 47.10 | 47.24 | 47.24 | -0.26% | 4,004 |
| Oct 27, 2025 | 46.78 | 47.47 | 46.78 | 47.37 | 47.37 | 1.24% | 10,498 |
| Oct 24, 2025 | 47.22 | 47.22 | 46.79 | 46.79 | 46.78 | 0.09% | 3,780 |
| Oct 23, 2025 | 46.30 | 46.82 | 46.30 | 46.74 | 46.74 | 0.96% | 5,115 |
| Oct 22, 2025 | 46.71 | 46.71 | 45.83 | 46.30 | 46.30 | -0.86% | 4,835 |
| Oct 21, 2025 | 47.31 | 47.37 | 46.69 | 46.70 | 46.70 | -1.61% | 5,372 |
| Oct 20, 2025 | 46.95 | 47.49 | 46.61 | 47.47 | 47.47 | 3.26% | 19,262 |
| Oct 17, 2025 | 45.93 | 46.00 | 45.45 | 45.97 | 45.97 | -0.50% | 5,369 |
| Oct 16, 2025 | 46.72 | 47.18 | 46.02 | 46.20 | 46.20 | -0.64% | 17,479 |
| Oct 15, 2025 | 45.74 | 46.70 | 45.74 | 46.50 | 46.49 | 2.58% | 8,777 |
| Oct 14, 2025 | 44.70 | 45.53 | 44.70 | 45.33 | 45.33 | 0.15% | 10,410 |
| Oct 13, 2025 | 45.12 | 45.36 | 44.96 | 45.26 | 45.26 | 1.29% | 5,497 |
| Oct 10, 2025 | 45.59 | 45.59 | 44.47 | 44.68 | 44.68 | -1.49% | 4,340 |
| Oct 9, 2025 | 45.34 | 45.57 | 45.32 | 45.36 | 45.36 | 0.21% | 3,044 |
| Oct 8, 2025 | 44.83 | 45.59 | 44.83 | 45.26 | 45.26 | 0.77% | 4,774 |
| Oct 7, 2025 | 44.80 | 44.92 | 44.71 | 44.92 | 44.92 | 0.44% | 1,994 |
| Oct 6, 2025 | 45.07 | 45.07 | 44.72 | 44.72 | 44.72 | -0.11% | 2,391 |
| Oct 3, 2025 | 45.00 | 45.27 | 44.77 | 44.77 | 44.77 | 0.18% | 2,140 |
| Oct 2, 2025 | 44.38 | 44.69 | 44.09 | 44.69 | 44.69 | 0.91% | 4,187 |
| Oct 1, 2025 | 44.02 | 44.48 | 44.02 | 44.29 | 44.29 | 0.47% | 6,592 |
| Sep 30, 2025 | 43.85 | 44.17 | 43.85 | 44.08 | 44.08 | 0.63% | 6,316 |
| Sep 29, 2025 | 43.28 | 43.83 | 43.28 | 43.81 | 43.81 | 2.29% | 6,379 |
| Sep 26, 2025 | 42.15 | 42.83 | 42.10 | 42.83 | 42.83 | 1.77% | 15,497 |
| Sep 25, 2025 | 41.97 | 42.14 | 41.71 | 42.08 | 42.08 | -0.27% | 6,451 |
| Sep 24, 2025 | 42.21 | 42.41 | 42.07 | 42.19 | 42.19 | 2.79% | 20,153 |
| Sep 23, 2025 | 41.05 | 41.54 | 41.05 | 41.05 | 41.05 | 0.17% | 8,609 |
| Sep 22, 2025 | 40.28 | 41.00 | 40.28 | 40.98 | 40.98 | 1.51% | 6,512 |
| Sep 19, 2025 | 40.82 | 40.82 | 40.37 | 40.37 | 40.37 | -1.12% | 5,522 |