Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
47.07
-0.94 (-1.95%)
At close: Mar 18, 2026, 4:00 PM EDT
47.06
-0.01 (-0.03%)
After-hours: Mar 18, 2026, 4:15 PM EDT
PTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 47.73 | 47.73 | 47.06 | 47.07 | 47.07 | -1.95% | 24,512 |
| Mar 17, 2026 | 48.14 | 48.29 | 47.90 | 48.01 | 48.01 | 0.24% | 5,575 |
| Mar 16, 2026 | 47.92 | 48.24 | 47.87 | 47.89 | 47.89 | 1.52% | 8,423 |
| Mar 13, 2026 | 47.79 | 47.95 | 46.96 | 47.18 | 47.18 | -0.22% | 6,264 |
| Mar 12, 2026 | 48.32 | 48.32 | 46.96 | 47.28 | 47.28 | -3.23% | 9,452 |
| Mar 11, 2026 | 48.95 | 49.26 | 48.56 | 48.86 | 48.86 | -0.69% | 11,250 |
| Mar 10, 2026 | 49.00 | 49.46 | 49.00 | 49.20 | 49.20 | 0.31% | 5,116 |
| Mar 9, 2026 | 47.68 | 49.05 | 47.68 | 49.05 | 49.05 | 2.18% | 7,496 |
| Mar 6, 2026 | 47.86 | 48.08 | 47.35 | 48.00 | 48.00 | -0.64% | 2,269 |
| Mar 5, 2026 | 48.85 | 48.85 | 47.90 | 48.31 | 48.31 | -1.96% | 3,558 |
| Mar 4, 2026 | 48.84 | 49.49 | 48.84 | 49.27 | 49.27 | 1.83% | 3,398 |
| Mar 3, 2026 | 47.97 | 48.86 | 47.71 | 48.39 | 48.39 | -2.30% | 11,977 |
| Mar 2, 2026 | 48.95 | 49.72 | 48.95 | 49.53 | 49.53 | -0.59% | 4,216 |
| Feb 27, 2026 | 49.45 | 49.90 | 49.45 | 49.82 | 49.82 | -0.71% | 6,148 |
| Feb 26, 2026 | 49.63 | 50.18 | 49.17 | 50.18 | 50.18 | 0.55% | 10,069 |
| Feb 25, 2026 | 49.96 | 50.50 | 49.87 | 49.90 | 49.90 | 0.20% | 13,034 |
| Feb 24, 2026 | 49.22 | 49.92 | 49.22 | 49.80 | 49.80 | 1.18% | 12,784 |
| Feb 23, 2026 | 48.96 | 49.63 | 48.88 | 49.22 | 49.22 | 0.61% | 3,716 |
| Feb 20, 2026 | 49.08 | 49.21 | 48.68 | 48.92 | 48.92 | -0.77% | 5,266 |
| Feb 19, 2026 | 48.90 | 49.30 | 48.38 | 49.30 | 49.30 | 0.29% | 3,688 |
| Feb 18, 2026 | 49.08 | 49.56 | 49.08 | 49.16 | 49.16 | 0.18% | 1,893 |
| Feb 17, 2026 | 48.06 | 49.26 | 48.06 | 49.07 | 49.07 | 1.97% | 11,022 |
| Feb 13, 2026 | 48.61 | 49.25 | 48.13 | 48.13 | 48.13 | -0.97% | 5,961 |
| Feb 12, 2026 | 49.25 | 49.25 | 48.24 | 48.60 | 48.60 | -0.45% | 4,140 |
| Feb 11, 2026 | 48.94 | 48.94 | 47.34 | 48.82 | 48.82 | 0.06% | 4,901 |
| Feb 10, 2026 | 49.04 | 49.04 | 48.57 | 48.79 | 48.79 | -0.28% | 4,469 |
| Feb 9, 2026 | 48.76 | 49.17 | 48.57 | 48.93 | 48.93 | 0.39% | 6,576 |
| Feb 6, 2026 | 47.92 | 48.84 | 47.92 | 48.74 | 48.74 | 3.83% | 12,720 |
| Feb 5, 2026 | 47.90 | 48.28 | 46.89 | 46.94 | 46.94 | -2.77% | 44,025 |
| Feb 4, 2026 | 48.85 | 49.10 | 47.69 | 48.28 | 48.28 | -2.89% | 7,784 |
| Feb 3, 2026 | 49.52 | 50.12 | 49.12 | 49.71 | 49.71 | 0.74% | 9,350 |
| Feb 2, 2026 | 47.95 | 49.41 | 47.95 | 49.35 | 49.35 | 2.14% | 22,408 |
| Jan 30, 2026 | 48.43 | 49.00 | 48.05 | 48.31 | 48.31 | -0.99% | 7,324 |
| Jan 29, 2026 | 48.54 | 48.80 | 48.40 | 48.80 | 48.80 | 0.55% | 9,403 |
| Jan 28, 2026 | 49.54 | 49.54 | 48.50 | 48.53 | 48.53 | -1.78% | 11,417 |
| Jan 27, 2026 | 49.09 | 49.58 | 49.09 | 49.41 | 49.41 | 0.72% | 9,039 |
| Jan 26, 2026 | 48.82 | 49.19 | 48.82 | 49.06 | 49.06 | -0.44% | 6,108 |
| Jan 23, 2026 | 50.15 | 50.39 | 49.18 | 49.28 | 49.28 | -1.94% | 12,224 |
| Jan 22, 2026 | 50.21 | 50.85 | 50.13 | 50.25 | 50.25 | 0.59% | 12,092 |
| Jan 21, 2026 | 49.59 | 50.03 | 49.41 | 49.96 | 49.96 | 0.99% | 10,691 |
| Jan 20, 2026 | 48.24 | 49.50 | 48.24 | 49.47 | 49.47 | 0.83% | 50,010 |
| Jan 16, 2026 | 49.72 | 49.78 | 49.07 | 49.07 | 49.07 | -0.85% | 11,429 |
| Jan 15, 2026 | 49.93 | 49.93 | 49.43 | 49.49 | 49.49 | -0.67% | 2,530 |
| Jan 14, 2026 | 48.85 | 49.87 | 48.74 | 49.82 | 49.82 | 1.79% | 13,655 |
| Jan 13, 2026 | 48.21 | 48.95 | 48.16 | 48.95 | 48.95 | 0.13% | 23,409 |
| Jan 12, 2026 | 49.38 | 49.38 | 47.91 | 48.88 | 48.88 | -1.40% | 17,920 |
| Jan 9, 2026 | 50.23 | 50.36 | 49.57 | 49.58 | 49.58 | -0.48% | 41,101 |
| Jan 8, 2026 | 50.19 | 50.25 | 49.27 | 49.82 | 49.82 | -1.64% | 10,274 |
| Jan 7, 2026 | 50.39 | 50.85 | 49.71 | 50.65 | 50.64 | 2.52% | 20,224 |
| Jan 6, 2026 | 48.80 | 49.52 | 48.68 | 49.40 | 49.40 | 1.49% | 23,205 |