Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
44.92
+0.19 (0.44%)
At close: Oct 7, 2025, 4:00 PM EDT
44.92
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT
PTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 39.08 | 39.12 | 38.88 | 39.05 | 39.05 | -0.44% | 12,790 |
| Aug 14, 2025 | 39.11 | 39.22 | 38.92 | 39.22 | 39.22 | 0.07% | 8,189 |
| Aug 13, 2025 | 38.94 | 39.30 | 38.94 | 39.20 | 39.20 | 1.27% | 8,910 |
| Aug 12, 2025 | 38.24 | 38.77 | 38.24 | 38.70 | 38.70 | 1.52% | 21,214 |
| Aug 11, 2025 | 37.74 | 38.35 | 37.61 | 38.12 | 38.12 | 1.29% | 9,402 |
| Aug 8, 2025 | 37.42 | 37.64 | 37.42 | 37.64 | 37.64 | 1.36% | 8,515 |
| Aug 7, 2025 | 37.74 | 37.74 | 36.84 | 37.13 | 37.13 | -0.36% | 21,064 |
| Aug 6, 2025 | 37.58 | 37.58 | 37.01 | 37.27 | 37.27 | -1.44% | 10,381 |
| Aug 5, 2025 | 38.00 | 38.21 | 37.73 | 37.81 | 37.81 | -1.36% | 12,421 |
| Aug 4, 2025 | 37.86 | 38.38 | 37.58 | 38.33 | 38.33 | 2.16% | 17,389 |
| Aug 1, 2025 | 37.39 | 37.72 | 37.12 | 37.52 | 37.52 | -0.72% | 8,779 |
| Jul 31, 2025 | 38.01 | 38.56 | 37.73 | 37.79 | 37.79 | -0.58% | 18,383 |
| Jul 30, 2025 | 37.74 | 38.40 | 37.74 | 38.01 | 38.01 | 1.24% | 6,432 |
| Jul 29, 2025 | 37.74 | 37.74 | 37.41 | 37.55 | 37.55 | -1.27% | 8,957 |