Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
38.83
+0.69 (1.81%)
Apr 2, 2025, 4:00 PM EDT - Market closed
PTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 37.75 | 38.87 | 37.75 | 38.83 | 38.83 | 1.81% | 11,345 |
| Apr 1, 2025 | 39.25 | 39.26 | 37.98 | 38.14 | 38.14 | -3.35% | 7,827 |
| Mar 31, 2025 | 38.72 | 39.46 | 37.96 | 39.46 | 39.46 | 1.31% | 18,723 |
| Mar 28, 2025 | 39.67 | 39.67 | 38.78 | 38.95 | 38.95 | -2.31% | 4,587 |
| Mar 27, 2025 | 40.02 | 40.28 | 39.84 | 39.87 | 39.87 | -0.57% | 4,126 |
| Mar 26, 2025 | 41.23 | 41.23 | 40.10 | 40.10 | 40.10 | -2.81% | 5,071 |
| Mar 25, 2025 | 41.51 | 41.51 | 40.98 | 41.26 | 41.26 | -0.65% | 5,311 |
| Mar 24, 2025 | 40.89 | 41.53 | 40.81 | 41.53 | 41.53 | 2.82% | 6,874 |
| Mar 21, 2025 | 39.65 | 40.44 | 39.65 | 40.39 | 40.39 | 0.45% | 3,396 |
| Mar 20, 2025 | 40.39 | 40.76 | 40.07 | 40.21 | 40.21 | -0.81% | 6,543 |
| Mar 19, 2025 | 39.22 | 40.78 | 39.22 | 40.54 | 40.54 | 3.26% | 8,354 |
| Mar 18, 2025 | 39.90 | 39.90 | 39.17 | 39.26 | 39.26 | -2.41% | 7,085 |
| Mar 17, 2025 | 39.36 | 40.45 | 39.36 | 40.23 | 40.23 | 2.05% | 15,591 |
| Mar 14, 2025 | 38.73 | 39.54 | 38.73 | 39.42 | 39.42 | 3.00% | 6,465 |
| Mar 13, 2025 | 38.89 | 38.89 | 38.02 | 38.27 | 38.27 | -2.00% | 8,578 |
| Mar 12, 2025 | 39.34 | 39.63 | 39.00 | 39.05 | 39.05 | 0.26% | 11,716 |
| Mar 11, 2025 | 38.78 | 39.31 | 38.34 | 38.95 | 38.95 | 1.20% | 8,274 |
| Mar 10, 2025 | 38.45 | 39.05 | 38.10 | 38.49 | 38.49 | -2.30% | 6,261 |
| Mar 7, 2025 | 38.98 | 39.42 | 38.19 | 39.40 | 39.40 | 0.94% | 3,543 |
| Mar 6, 2025 | 39.80 | 40.13 | 39.03 | 39.03 | 39.03 | -3.37% | 6,007 |
| Mar 5, 2025 | 39.99 | 40.39 | 39.78 | 40.39 | 40.39 | 0.95% | 15,253 |
| Mar 4, 2025 | 39.25 | 40.28 | 39.03 | 40.01 | 40.01 | -0.15% | 21,697 |
| Mar 3, 2025 | 41.76 | 41.85 | 39.86 | 40.07 | 40.07 | -3.55% | 4,670 |
| Feb 28, 2025 | 40.48 | 41.56 | 40.36 | 41.55 | 41.55 | 2.96% | 16,664 |
| Feb 27, 2025 | 41.25 | 41.60 | 40.35 | 40.35 | 40.35 | -1.80% | 4,475 |
| Feb 26, 2025 | 40.37 | 41.60 | 40.37 | 41.09 | 41.09 | 2.67% | 56,622 |
| Feb 25, 2025 | 40.49 | 40.56 | 39.26 | 40.02 | 40.02 | -4.26% | 18,528 |
| Feb 24, 2025 | 42.32 | 42.34 | 41.53 | 41.80 | 41.80 | -1.16% | 11,598 |
| Feb 21, 2025 | 44.04 | 44.04 | 42.29 | 42.29 | 42.29 | -6.67% | 47,119 |
| Feb 20, 2025 | 45.57 | 45.57 | 44.74 | 45.31 | 45.31 | -1.37% | 7,792 |
| Feb 19, 2025 | 44.25 | 46.09 | 44.25 | 45.94 | 45.94 | 3.28% | 36,981 |
| Feb 18, 2025 | 45.14 | 45.14 | 44.20 | 44.48 | 44.48 | -0.82% | 4,848 |
| Feb 14, 2025 | 44.95 | 45.50 | 44.74 | 44.85 | 44.85 | 0.22% | 11,399 |
| Feb 13, 2025 | 43.21 | 44.80 | 43.21 | 44.75 | 44.75 | 3.73% | 24,294 |
| Feb 12, 2025 | 42.09 | 43.16 | 42.09 | 43.14 | 43.14 | 0.94% | 4,338 |
| Feb 11, 2025 | 43.16 | 43.16 | 42.62 | 42.74 | 42.74 | -1.32% | 4,253 |
| Feb 10, 2025 | 43.44 | 43.46 | 42.88 | 43.31 | 43.31 | 0.35% | 7,580 |
| Feb 7, 2025 | 43.71 | 44.24 | 43.11 | 43.16 | 43.16 | -1.08% | 12,621 |
| Feb 6, 2025 | 44.60 | 44.60 | 43.54 | 43.63 | 43.63 | -1.91% | 43,765 |
| Feb 5, 2025 | 43.86 | 44.57 | 43.86 | 44.48 | 44.48 | 1.48% | 32,702 |
| Feb 4, 2025 | 43.01 | 43.85 | 43.01 | 43.83 | 43.83 | 1.76% | 10,687 |
| Feb 3, 2025 | 41.97 | 43.46 | 41.97 | 43.07 | 43.07 | -0.07% | 11,155 |
| Jan 31, 2025 | 43.76 | 43.88 | 42.96 | 43.10 | 43.10 | -1.28% | 21,610 |
| Jan 30, 2025 | 43.18 | 43.83 | 43.18 | 43.66 | 43.66 | 1.91% | 9,288 |
| Jan 29, 2025 | 42.59 | 42.91 | 42.45 | 42.84 | 42.84 | 0.40% | 5,541 |
| Jan 28, 2025 | 42.23 | 42.71 | 42.11 | 42.67 | 42.67 | 1.07% | 6,091 |
| Jan 27, 2025 | 41.44 | 42.77 | 41.44 | 42.22 | 42.22 | 0.67% | 14,770 |
| Jan 24, 2025 | 42.03 | 42.15 | 41.66 | 41.94 | 41.94 | -0.64% | 8,014 |
| Jan 23, 2025 | 41.43 | 42.21 | 41.24 | 42.21 | 42.21 | 1.52% | 6,208 |
| Jan 22, 2025 | 41.58 | 41.64 | 41.30 | 41.58 | 41.58 | -0.05% | 18,104 |