Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
46.07
+0.42 (0.92%)
Oct 29, 2024, 4:00 PM EDT - Market closed

PTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202445.6946.0745.6246.0746.070.92%3,484
Oct 28, 202445.4445.8545.4445.6545.651.38%7,323
Oct 25, 202445.3945.7245.0145.0345.03-1.23%5,017
Oct 24, 202446.1246.1245.4845.5945.59-0.48%5,256
Oct 23, 202446.1846.1845.6245.8145.81-1.40%5,453
Oct 22, 202446.3246.4646.3246.4646.46-0.11%3,458
Oct 21, 202446.8946.8946.3346.5146.51-1.08%6,139
Oct 18, 202446.9447.2246.9447.0247.020.71%2,723
Oct 17, 202447.0047.0046.6946.6946.69-1.64%4,138
Oct 16, 202446.8547.4946.8547.4747.471.87%4,573
Oct 15, 202446.2846.7146.1646.6046.600.64%5,437
Oct 14, 202445.9046.3045.8546.3046.300.89%2,536
Oct 11, 202444.9045.8944.9045.8945.892.55%3,501
Oct 10, 202444.6444.7544.4444.7544.75-1.28%1,869
Oct 9, 202445.3745.3745.0645.3345.33-0.15%3,885
Oct 8, 202445.2445.6145.2445.4045.401.23%28,879
Oct 7, 202445.6445.6444.6544.8544.85-2.01%9,027
Oct 4, 202445.8045.8145.5045.7745.770.81%5,269
Oct 3, 202445.7845.9045.2845.4045.40-1.05%3,319
Oct 2, 202445.6945.9845.6945.8845.88-0.28%14,249
Oct 1, 202446.3046.3045.5146.0146.01-0.99%8,681
Sep 30, 202445.9046.4745.9046.4746.471.20%5,306
Sep 27, 202445.9346.1045.6345.9245.920.22%7,065
Sep 26, 202446.6846.6845.5045.8245.82-0.67%6,104
Sep 25, 202446.3846.4346.0146.1346.13-0.52%11,517
Sep 24, 202446.8546.8546.1046.3746.37-0.86%11,012
Sep 23, 202447.6447.6446.7146.7746.77-1.50%3,219
Sep 20, 202447.6647.8347.3347.4847.48-0.81%34,518
Sep 19, 202447.8747.8947.4747.8747.872.16%8,937
Sep 18, 202446.5747.3846.5746.8646.860.54%12,855
Sep 17, 202446.8147.0546.4446.6146.61-0.45%4,361
Sep 16, 202447.0047.1246.8046.8246.820.13%7,370
Sep 13, 202446.5346.8546.2046.7646.762.14%12,281
Sep 12, 202445.4146.0445.4145.7845.781.04%8,742
Sep 11, 202444.6645.3544.6345.3145.311.39%5,826
Sep 10, 202445.1445.1444.2444.6944.69-0.49%11,357
Sep 9, 202444.7744.9944.7744.9144.911.31%1,885
Sep 6, 202445.2745.4743.9044.3344.33-2.03%9,084
Sep 5, 202445.7845.7844.9545.2545.25-1.22%13,077
Sep 4, 202445.4845.9245.1145.8145.810.53%34,142
Sep 3, 202446.6846.6845.5545.5745.57-3.58%9,828
Aug 30, 202447.0547.2646.4747.2647.260.83%8,288
Aug 29, 202447.4247.4746.8046.8746.87-0.40%7,615
Aug 28, 202447.3247.4046.9347.0647.06-0.70%3,794
Aug 27, 202447.2147.3946.9947.3947.390.11%12,287
Aug 26, 202447.9447.9447.2747.3447.34-0.64%8,662
Aug 23, 202447.1847.6547.1847.6547.651.52%3,907
Aug 22, 202447.2847.3346.8046.9346.93-0.40%80,695
Aug 21, 202446.9547.2246.7747.1247.120.96%6,563
Aug 20, 202446.7446.9346.4446.6746.67-0.28%4,892
Aug 19, 202446.4346.8046.4346.8046.800.86%5,017
Aug 16, 202445.9646.4545.9046.4046.400.72%7,554
Aug 15, 202445.7946.2045.7946.0746.071.39%8,397
Aug 14, 202445.7745.7745.2145.4445.44-0.22%24,263
Aug 13, 202444.9945.5444.9945.5445.541.54%5,201
Aug 12, 202444.7244.9044.5844.8544.850.19%69,316
Aug 9, 202444.1944.8944.1944.7744.772.18%12,063
Aug 8, 202442.6443.8142.6443.8143.814.11%9,375
Aug 7, 202443.5143.5242.0742.0842.08-2.84%9,715
Aug 6, 202442.9643.5642.3443.3143.312.10%3,376
Aug 5, 202440.9842.6840.3642.4242.42-1.65%12,129
Aug 2, 202443.6943.6942.6143.1343.13-3.19%31,237
Aug 1, 202445.1845.3044.2644.5544.55-0.82%17,643
Jul 31, 202444.7845.5544.5644.9244.920.81%19,567
Jul 30, 202445.2745.3444.3344.5644.56-0.98%19,280
Jul 29, 202445.5845.5844.7945.0045.00-0.64%8,337
Jul 26, 202445.5445.5444.9845.2945.290.67%13,010
Jul 25, 202445.2545.8244.9144.9944.99-0.53%12,216
Jul 24, 202445.2045.6645.2045.2345.23-0.55%4,980
Jul 23, 202444.8645.5544.8645.4845.480.71%7,214
Jul 22, 202444.9845.1644.6545.1645.161.69%4,717
Jul 19, 202444.4644.6544.3244.4144.410.63%4,365
Jul 18, 202445.3545.3544.0744.1344.13-2.52%4,718
Jul 17, 202445.7546.1645.2745.2745.27-2.36%4,207
Jul 16, 202446.0046.4346.0046.3746.371.99%8,363
Jul 15, 202445.5245.6245.3345.4645.460.66%6,830
Jul 12, 202444.9545.4344.9245.1645.160.80%17,758
Jul 11, 202444.3044.8244.0944.8044.802.63%8,305
Jul 10, 202443.7143.7143.1943.6543.650.58%29,944
Jul 9, 202443.1043.4143.1043.4043.400.65%5,714
Jul 8, 202443.0643.3543.0543.1243.120.28%4,321
Jul 5, 202442.3143.0042.2943.0043.001.39%3,600
Jul 3, 202442.6042.7242.3842.4142.41-0.59%5,238
Jul 2, 202442.8542.9342.5942.6642.66-0.91%4,014
Jul 1, 202442.9143.3242.9143.0543.050.21%5,465
Jun 28, 202442.8542.9642.6342.9642.96-0.69%2,384
Jun 27, 202442.7643.2642.7043.2643.260.79%14,210
Jun 26, 202443.0243.0242.5742.9242.92-0.63%4,092
Jun 25, 202443.3743.4743.0943.1943.19-0.44%4,996
Jun 24, 202443.0943.5443.0943.3843.380.95%7,596
Jun 21, 202442.5542.9942.5542.9742.951.11%4,175
Jun 20, 202442.6942.7442.4142.5042.48-0.40%29,583
Jun 18, 202442.5642.9142.5542.6742.650.26%11,778
Jun 17, 202442.9343.0242.5242.5642.54-1.07%10,238
Jun 14, 202443.2743.2742.9943.0243.00-1.35%4,074
Jun 13, 202443.4443.6143.2243.6143.580.28%4,175
Jun 12, 202443.3944.0043.3843.4943.471.78%11,945
Jun 11, 202442.2242.9342.2242.7342.710.12%2,967
Jun 10, 202441.8742.6841.8242.6842.661.38%8,480
Jun 7, 202442.1742.4141.9842.1042.08-0.68%6,343