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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202546.7847.4746.7847.3747.371.24%10,498
Oct 24, 202547.2247.2246.7946.7946.790.09%3,780
Oct 23, 202546.3046.8246.3046.7446.740.96%5,115
Oct 22, 202546.7146.7145.8346.3046.30-0.86%4,835
Oct 21, 202547.3147.3746.6946.7046.70-1.61%5,372
Oct 20, 202546.9547.4946.6147.4747.473.26%19,262
Oct 17, 202545.9346.0045.4545.9745.97-0.50%5,369
Oct 16, 202546.7247.1846.0246.2046.20-0.64%17,479
Oct 15, 202545.7446.7045.7446.5046.502.58%8,777
Oct 14, 202544.7045.5344.7045.3345.330.15%10,410
Oct 13, 202545.1245.3644.9645.2645.261.29%5,497
Oct 10, 202545.5945.5944.4744.6844.68-1.49%4,340
Oct 9, 202545.3445.5745.3245.3645.360.21%3,044
Oct 8, 202544.8345.5944.8345.2645.260.77%4,774
Oct 7, 202544.8044.9244.7144.9244.920.44%1,994
Oct 6, 202545.0745.0744.7244.7244.72-0.11%2,391
Oct 3, 202545.0045.2744.7744.7744.770.18%2,140
Oct 2, 202544.3844.6944.0944.6944.690.91%4,187
Oct 1, 202544.0244.4844.0244.2944.290.47%6,592
Sep 30, 202543.8544.1743.8544.0844.080.63%6,316
Sep 29, 202543.2843.8343.2843.8143.812.29%6,379
Sep 26, 202542.1542.8342.1042.8342.831.77%15,497
Sep 25, 202541.9742.1441.7142.0842.08-0.27%6,451
Sep 24, 202542.2142.4142.0742.1942.192.79%20,153
Sep 23, 202541.0541.5441.0541.0541.050.17%8,609
Sep 22, 202540.2841.0040.2840.9840.981.51%6,512
Sep 19, 202540.8240.8240.3740.3740.37-1.12%5,522
Sep 18, 202539.7640.8439.7640.8340.833.41%8,829
Sep 17, 202539.5240.0039.4239.4839.480.13%10,337
Sep 16, 202539.8039.8039.3639.4339.43-1.11%9,604
Sep 15, 202540.4640.4639.8539.8739.87-1.37%6,956
Sep 12, 202540.7740.7740.2540.4240.42-1.16%4,915
Sep 11, 202540.3740.9440.3740.9040.901.65%6,373
Sep 10, 202540.7540.7540.0340.2440.24-1.60%6,360
Sep 9, 202540.6340.9440.4140.8940.890.51%4,483
Sep 8, 202540.4540.6940.4540.6940.690.63%4,334
Sep 5, 202540.2540.4340.1140.4340.430.80%3,988
Sep 4, 202539.8340.1139.7140.1140.110.57%3,467
Sep 3, 202540.0940.0939.7039.8839.88-0.13%4,630
Sep 2, 202539.4940.0439.4939.9339.930.32%5,496
Aug 29, 202539.5439.8139.5439.8139.81-0.37%1,442
Aug 28, 202540.0840.0939.9539.9539.95-0.25%2,954
Aug 27, 202540.0240.1140.0040.0640.060.52%2,534
Aug 26, 202539.1039.8539.1039.8539.851.90%6,018
Aug 25, 202539.8939.8939.0939.1039.10-1.98%10,028
Aug 22, 202539.5640.1739.5039.9039.901.24%5,047
Aug 21, 202538.9839.5138.9839.4139.410.67%11,680
Aug 20, 202538.7239.1638.7239.1539.151.41%7,114
Aug 19, 202538.8938.8938.6038.6038.60-0.67%6,084
Aug 18, 202539.0739.2738.8638.8638.86-0.48%7,905