Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
50.57
-1.52 (-2.93%)
At close: Apr 28, 2026, 4:00 PM EDT
50.57
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
PTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.38 | 51.38 | 50.70 | 50.73 | - | -2.63% | 1,414 |
| Apr 27, 2026 | 52.33 | 52.99 | 52.00 | 52.10 | 52.10 | -0.06% | 5,949 |
| Apr 24, 2026 | 51.71 | 52.13 | 51.56 | 52.13 | 52.13 | -0.35% | 6,092 |
| Apr 23, 2026 | 53.23 | 53.31 | 52.11 | 52.31 | 52.31 | -1.74% | 13,839 |
| Apr 22, 2026 | 53.75 | 53.75 | 53.17 | 53.24 | 53.24 | -0.10% | 7,313 |
| Apr 21, 2026 | 53.22 | 53.29 | 53.22 | 53.29 | 53.29 | -0.45% | 1,473 |
| Apr 20, 2026 | 53.80 | 54.00 | 53.53 | 53.53 | 53.53 | -0.15% | 4,546 |
| Apr 17, 2026 | 52.90 | 53.67 | 52.90 | 53.61 | 53.61 | 2.58% | 2,754 |
| Apr 16, 2026 | 52.17 | 52.26 | 52.00 | 52.26 | 52.26 | -0.41% | 2,770 |
| Apr 15, 2026 | 52.52 | 52.69 | 51.84 | 52.48 | 52.48 | 0.20% | 9,998 |
| Apr 14, 2026 | 52.00 | 52.55 | 52.00 | 52.37 | 52.37 | 2.66% | 9,502 |
| Apr 13, 2026 | 50.51 | 51.20 | 50.29 | 51.01 | 51.01 | 1.35% | 14,902 |
| Apr 10, 2026 | 51.49 | 51.49 | 50.14 | 50.33 | 50.33 | -1.96% | 3,377 |
| Apr 9, 2026 | 50.57 | 51.44 | 50.57 | 51.34 | 51.34 | 1.20% | 3,275 |
| Apr 8, 2026 | 51.32 | 51.32 | 50.46 | 50.73 | 50.73 | 2.00% | 9,606 |
| Apr 7, 2026 | 49.44 | 49.73 | 49.18 | 49.73 | 49.73 | 0.49% | 3,221 |
| Apr 6, 2026 | 49.87 | 49.98 | 49.42 | 49.49 | 49.49 | -0.42% | 18,141 |
| Apr 2, 2026 | 48.73 | 49.73 | 48.19 | 49.70 | 49.70 | 0.80% | 2,551 |
| Apr 1, 2026 | 49.83 | 49.83 | 49.31 | 49.31 | 49.31 | 0.62% | 3,597 |
| Mar 31, 2026 | 46.90 | 49.05 | 46.90 | 49.00 | 49.00 | 5.51% | 16,787 |
| Mar 30, 2026 | 47.08 | 47.08 | 46.42 | 46.44 | 46.44 | -0.24% | 1,830 |
| Mar 27, 2026 | 47.93 | 47.93 | 46.52 | 46.55 | 46.55 | -3.39% | 1,361 |
| Mar 26, 2026 | 47.94 | 48.56 | 47.94 | 48.19 | 48.19 | 0.88% | 2,159 |
| Mar 25, 2026 | 47.03 | 48.05 | 47.03 | 47.77 | 47.77 | 2.95% | 6,435 |
| Mar 24, 2026 | 46.62 | 46.62 | 46.09 | 46.40 | 46.40 | -1.21% | 16,785 |
| Mar 23, 2026 | 47.36 | 47.59 | 46.97 | 46.97 | 46.97 | 0.91% | 5,598 |
| Mar 20, 2026 | 47.73 | 47.73 | 46.30 | 46.54 | 46.54 | -2.28% | 7,083 |
| Mar 19, 2026 | 46.67 | 47.86 | 46.67 | 47.63 | 47.63 | 1.17% | 4,095 |
| 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% | 9,731 |
| 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 |