Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
47.37
+0.59 (1.25%)
Oct 27, 2025, 4:00 PM EDT - Market closed
PTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 46.79 | 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 | 46.50 | 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 |
| Sep 18, 2025 | 39.76 | 40.84 | 39.76 | 40.83 | 40.83 | 3.41% | 8,829 |
| Sep 17, 2025 | 39.52 | 40.00 | 39.42 | 39.48 | 39.48 | 0.13% | 10,337 |
| Sep 16, 2025 | 39.80 | 39.80 | 39.36 | 39.43 | 39.43 | -1.11% | 9,604 |
| Sep 15, 2025 | 40.46 | 40.46 | 39.85 | 39.87 | 39.87 | -1.37% | 6,956 |
| Sep 12, 2025 | 40.77 | 40.77 | 40.25 | 40.42 | 40.42 | -1.16% | 4,915 |
| Sep 11, 2025 | 40.37 | 40.94 | 40.37 | 40.90 | 40.90 | 1.65% | 6,373 |
| Sep 10, 2025 | 40.75 | 40.75 | 40.03 | 40.24 | 40.24 | -1.60% | 6,360 |
| Sep 9, 2025 | 40.63 | 40.94 | 40.41 | 40.89 | 40.89 | 0.51% | 4,483 |
| Sep 8, 2025 | 40.45 | 40.69 | 40.45 | 40.69 | 40.69 | 0.63% | 4,334 |
| Sep 5, 2025 | 40.25 | 40.43 | 40.11 | 40.43 | 40.43 | 0.80% | 3,988 |
| Sep 4, 2025 | 39.83 | 40.11 | 39.71 | 40.11 | 40.11 | 0.57% | 3,467 |
| Sep 3, 2025 | 40.09 | 40.09 | 39.70 | 39.88 | 39.88 | -0.13% | 4,630 |
| Sep 2, 2025 | 39.49 | 40.04 | 39.49 | 39.93 | 39.93 | 0.32% | 5,496 |
| Aug 29, 2025 | 39.54 | 39.81 | 39.54 | 39.81 | 39.81 | -0.37% | 1,442 |
| Aug 28, 2025 | 40.08 | 40.09 | 39.95 | 39.95 | 39.95 | -0.25% | 2,954 |
| Aug 27, 2025 | 40.02 | 40.11 | 40.00 | 40.06 | 40.06 | 0.52% | 2,534 |
| Aug 26, 2025 | 39.10 | 39.85 | 39.10 | 39.85 | 39.85 | 1.90% | 6,018 |
| Aug 25, 2025 | 39.89 | 39.89 | 39.09 | 39.10 | 39.10 | -1.98% | 10,028 |
| Aug 22, 2025 | 39.56 | 40.17 | 39.50 | 39.90 | 39.90 | 1.24% | 5,047 |
| Aug 21, 2025 | 38.98 | 39.51 | 38.98 | 39.41 | 39.41 | 0.67% | 11,680 |
| Aug 20, 2025 | 38.72 | 39.16 | 38.72 | 39.15 | 39.15 | 1.41% | 7,114 |
| Aug 19, 2025 | 38.89 | 38.89 | 38.60 | 38.60 | 38.60 | -0.67% | 6,084 |
| Aug 18, 2025 | 39.07 | 39.27 | 38.86 | 38.86 | 38.86 | -0.48% | 7,905 |