Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
61.80
+1.58 (2.63%)
At close: Oct 28, 2026, 4:00 PM EDT
61.90
+0.10 (0.16%)
After-hours: Oct 28, 2026, 7:30 PM EDT
PTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 60.24 | 61.90 | 60.14 | 61.80 | 61.80 | 2.63% | 22,593 |
| Oct 27, 2026 | 59.00 | 60.32 | 58.71 | 60.22 | 60.22 | 2.13% | 20,723 |
| Oct 26, 2026 | 58.77 | 59.29 | 58.56 | 58.96 | 58.96 | 0.76% | 66,601 |
| Oct 23, 2026 | 58.64 | 58.69 | 58.02 | 58.52 | 58.52 | -0.67% | 19,765 |
| Oct 22, 2026 | 59.12 | 59.81 | 58.27 | 58.91 | 58.91 | -1.19% | 22,874 |
| Oct 21, 2026 | 59.17 | 60.08 | 59.17 | 59.62 | 59.62 | 1.32% | 25,953 |
| Oct 20, 2026 | 56.91 | 59.16 | 56.91 | 58.84 | 58.84 | 3.45% | 31,213 |
| Oct 19, 2026 | 56.55 | 57.27 | 56.31 | 56.88 | 56.88 | 1.75% | 46,573 |
| Oct 16, 2026 | 57.75 | 57.75 | 55.77 | 55.90 | 55.90 | -3.71% | 70,297 |
| Oct 15, 2026 | 57.01 | 58.30 | 57.01 | 58.05 | 58.05 | 1.34% | 20,628 |
| Oct 14, 2026 | 56.77 | 57.96 | 56.45 | 57.28 | 57.28 | 0.13% | 32,565 |
| Oct 13, 2026 | 58.15 | 58.15 | 57.21 | 57.21 | 57.21 | -2.01% | 19,444 |
| Oct 12, 2026 | 58.50 | 58.53 | 57.95 | 58.38 | 58.38 | -0.64% | 23,627 |
| Oct 9, 2026 | 57.66 | 59.15 | 57.66 | 58.76 | 58.76 | 2.43% | 17,383 |
| Oct 8, 2026 | 56.90 | 57.40 | 56.13 | 57.37 | 57.37 | -0.58% | 51,097 |
| Oct 7, 2026 | 57.86 | 58.60 | 57.70 | 57.70 | 57.70 | -1.47% | 30,734 |
| Oct 6, 2026 | 61.90 | 61.90 | 58.38 | 58.56 | 58.56 | -4.47% | 33,165 |
| Oct 5, 2026 | 60.28 | 61.51 | 59.85 | 61.30 | 61.30 | 1.81% | 40,391 |
| Oct 2, 2026 | 60.11 | 60.29 | 59.81 | 60.21 | 60.21 | 0.92% | 14,828 |
| Oct 1, 2026 | 60.55 | 61.01 | 59.57 | 59.66 | 59.66 | -1.81% | 55,103 |
| Sep 30, 2026 | 61.53 | 61.98 | 60.76 | 60.76 | 60.76 | -1.33% | 71,894 |
| Sep 29, 2026 | 61.53 | 62.18 | 60.83 | 61.58 | 61.58 | -0.47% | 83,189 |
| Sep 28, 2026 | 61.51 | 62.33 | 61.26 | 61.87 | 61.87 | 0.44% | 24,897 |
| Sep 25, 2026 | 61.72 | 62.08 | 61.16 | 61.60 | 61.60 | 0.09% | 10,751 |
| Sep 24, 2026 | 60.30 | 61.54 | 60.00 | 61.54 | 61.54 | 1.56% | 36,646 |
| Sep 23, 2026 | 62.23 | 62.23 | 60.43 | 60.59 | 60.59 | -2.93% | 35,518 |
| Sep 22, 2026 | 61.48 | 62.63 | 61.48 | 62.42 | 62.42 | 1.46% | 71,874 |
| Sep 21, 2026 | 61.24 | 61.82 | 61.12 | 61.52 | 61.52 | 0.62% | 28,527 |
| Sep 18, 2026 | 62.20 | 62.20 | 60.99 | 61.14 | 61.14 | -1.42% | 21,465 |
| Sep 17, 2026 | 61.98 | 62.86 | 61.88 | 62.02 | 62.02 | 2.10% | 76,939 |
| Sep 16, 2026 | 61.09 | 61.41 | 60.18 | 60.74 | 60.74 | -0.10% | 44,313 |
| Sep 15, 2026 | 61.47 | 61.59 | 60.41 | 60.80 | 60.80 | -1.31% | 58,854 |
| Sep 14, 2026 | 60.97 | 61.83 | 60.59 | 61.61 | 61.61 | 1.39% | 45,424 |
| Sep 11, 2026 | 61.35 | 61.84 | 60.77 | 60.77 | 60.77 | 0.31% | 17,099 |
| Sep 10, 2026 | 60.98 | 61.38 | 60.27 | 60.58 | 60.58 | -1.43% | 18,734 |
| Sep 9, 2026 | 61.64 | 61.83 | 61.30 | 61.46 | 61.46 | -0.42% | 36,595 |
| Sep 8, 2026 | 61.20 | 62.22 | 60.67 | 61.72 | 61.72 | 0.96% | 12,958 |
| Sep 4, 2026 | 61.15 | 61.34 | 60.74 | 61.13 | 61.13 | -0.38% | 18,038 |
| Sep 3, 2026 | 61.16 | 61.36 | 60.67 | 61.36 | 61.36 | -0.14% | 17,681 |
| Sep 2, 2026 | 61.37 | 62.12 | 60.40 | 61.45 | 61.45 | 0.86% | 192,563 |
| Sep 1, 2026 | 60.54 | 61.05 | 60.54 | 60.93 | 60.93 | 0.22% | 76,831 |
| Aug 31, 2026 | 60.14 | 60.86 | 60.04 | 60.79 | 60.79 | -0.45% | 16,612 |
| Aug 28, 2026 | 63.46 | 63.46 | 61.03 | 61.07 | 61.07 | -3.88% | 23,603 |
| Aug 27, 2026 | 63.60 | 63.83 | 63.49 | 63.53 | 63.53 | -0.15% | 22,663 |
| Aug 26, 2026 | 63.27 | 63.63 | 62.99 | 63.63 | 63.63 | 0.12% | 9,295 |
| Aug 25, 2026 | 63.03 | 63.75 | 63.03 | 63.56 | 63.55 | 1.85% | 23,215 |
| Aug 24, 2026 | 62.55 | 62.55 | 61.81 | 62.40 | 62.40 | -0.92% | 92,784 |
| Aug 21, 2026 | 62.32 | 63.20 | 62.15 | 62.98 | 62.98 | 1.39% | 16,619 |
| Aug 20, 2026 | 62.87 | 62.95 | 62.03 | 62.11 | 62.11 | -3.06% | 18,547 |
| Aug 19, 2026 | 62.83 | 64.10 | 62.54 | 64.07 | 64.07 | 5.45% | 22,658 |