Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
59.66
-1.10 (-1.81%)
At close: Oct 1, 2026, 4:00 PM EDT
59.67
+0.01 (0.02%)
After-hours: Oct 1, 2026, 7:30 PM EDT
PTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 60.55 | 61.01 | 60.12 | 60.70 | - | -0.10% | 34,102 |
| Sep 30, 2026 | 61.53 | 61.98 | 60.76 | 60.76 | 60.76 | -1.33% | 71,425 |
| Sep 29, 2026 | 61.53 | 62.18 | 60.83 | 61.58 | 61.58 | -0.47% | 83,186 |
| 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 |
| Aug 18, 2026 | 60.72 | 60.99 | 60.38 | 60.76 | 60.76 | -0.17% | 13,873 |
| Aug 17, 2026 | 60.14 | 60.91 | 60.05 | 60.86 | 60.86 | 0.85% | 21,301 |
| Aug 14, 2026 | 59.71 | 60.37 | 59.27 | 60.35 | 60.35 | 0.77% | 29,983 |
| Aug 13, 2026 | 60.62 | 60.91 | 59.81 | 59.89 | 59.89 | -0.90% | 34,923 |
| Aug 12, 2026 | 60.40 | 60.89 | 60.29 | 60.43 | 60.43 | 0.77% | 30,666 |
| Aug 11, 2026 | 61.33 | 61.33 | 59.94 | 59.97 | 59.97 | -1.67% | 66,567 |
| Aug 10, 2026 | 60.24 | 61.21 | 60.00 | 60.99 | 60.99 | 1.05% | 71,213 |
| Aug 7, 2026 | 59.45 | 60.37 | 59.45 | 60.36 | 60.36 | 2.45% | 56,990 |
| Aug 6, 2026 | 59.71 | 60.36 | 58.87 | 58.91 | 58.91 | -1.97% | 136,927 |
| Aug 5, 2026 | 60.04 | 60.72 | 59.67 | 60.10 | 60.10 | 0.82% | 62,964 |
| Aug 4, 2026 | 58.69 | 59.68 | 58.51 | 59.61 | 59.61 | 2.53% | 33,013 |
| Aug 3, 2026 | 57.82 | 58.39 | 57.05 | 58.13 | 58.13 | 0.06% | 31,551 |
| Jul 31, 2026 | 59.97 | 59.97 | 57.71 | 58.10 | 58.10 | -1.98% | 38,181 |
| Jul 30, 2026 | 57.24 | 59.37 | 57.21 | 59.27 | 59.27 | 3.83% | 45,267 |
| Jul 29, 2026 | 57.98 | 58.30 | 56.75 | 57.08 | 57.08 | -1.56% | 73,348 |
| Jul 28, 2026 | 58.13 | 58.13 | 56.61 | 57.98 | 57.98 | -0.58% | 65,382 |
| Jul 27, 2026 | 59.09 | 59.44 | 58.16 | 58.32 | 58.32 | -0.42% | 73,533 |
| Jul 24, 2026 | 59.53 | 59.53 | 58.54 | 58.57 | 58.57 | -1.39% | 28,342 |
| Jul 23, 2026 | 58.70 | 59.65 | 58.70 | 59.40 | 59.39 | -0.14% | 35,385 |