Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
38.63
+0.47 (1.23%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 38.18 | 38.77 | 38.18 | 38.63 | 38.63 | 1.23% | 2,575 |
| Apr 23, 2025 | 38.88 | 38.88 | 38.13 | 38.16 | 38.16 | 1.22% | 10,154 |
| Apr 22, 2025 | 37.05 | 37.70 | 37.05 | 37.70 | 37.70 | 2.39% | 6,655 |
| Apr 21, 2025 | 36.98 | 37.40 | 36.44 | 36.82 | 36.82 | -1.34% | 6,659 |
| Apr 17, 2025 | 37.29 | 37.32 | 36.79 | 37.32 | 37.32 | 0.81% | 3,453 |
| Apr 16, 2025 | 36.95 | 37.23 | 36.52 | 37.02 | 37.02 | -1.73% | 11,747 |
| Apr 15, 2025 | 37.42 | 37.77 | 37.22 | 37.67 | 37.67 | 0.86% | 6,164 |
| Apr 14, 2025 | 36.76 | 37.48 | 36.76 | 37.35 | 37.35 | 1.91% | 17,875 |
| Apr 11, 2025 | 35.22 | 36.65 | 35.22 | 36.65 | 36.65 | 3.21% | 6,818 |
| Apr 10, 2025 | 35.82 | 35.82 | 34.43 | 35.51 | 35.51 | -3.30% | 4,721 |
| Apr 9, 2025 | 34.24 | 36.74 | 33.56 | 36.72 | 36.72 | 5.28% | 5,769 |
| Apr 8, 2025 | 36.91 | 37.18 | 34.58 | 34.88 | 34.88 | -2.35% | 8,347 |
| Apr 7, 2025 | 34.50 | 36.50 | 33.97 | 35.72 | 35.72 | -0.53% | 46,471 |
| Apr 4, 2025 | 36.68 | 36.68 | 35.66 | 35.91 | 35.91 | -5.25% | 11,327 |
| Apr 3, 2025 | 37.47 | 38.04 | 37.47 | 37.90 | 37.90 | -2.40% | 9,772 |
| 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 |