Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
59.27
+2.19 (3.83%)
At close: Jul 30, 2026, 4:00 PM EDT
59.70
+0.43 (0.73%)
After-hours: Jul 30, 2026, 7:34 PM EDT
PTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 73,346 |
| 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% | 73,532 |
| Jul 24, 2026 | 59.53 | 59.53 | 58.54 | 58.57 | 58.57 | -1.39% | 28,341 |
| Jul 23, 2026 | 58.70 | 59.65 | 58.70 | 59.40 | 59.39 | -0.14% | 35,385 |
| Jul 22, 2026 | 60.04 | 60.04 | 59.36 | 59.48 | 59.48 | -0.96% | 132,011 |
| Jul 21, 2026 | 58.47 | 60.09 | 58.40 | 60.05 | 60.05 | 3.15% | 228,050 |
| Jul 20, 2026 | 59.79 | 60.18 | 58.14 | 58.22 | 58.22 | -2.23% | 783,636 |
| Jul 17, 2026 | 57.54 | 59.59 | 57.12 | 59.55 | 59.55 | 2.28% | 96,397 |
| Jul 16, 2026 | 59.90 | 59.99 | 58.01 | 58.22 | 58.22 | -2.68% | 11,106 |
| Jul 15, 2026 | 59.19 | 59.85 | 58.87 | 59.83 | 59.82 | 0.89% | 16,218 |
| Jul 14, 2026 | 58.92 | 59.50 | 58.74 | 59.30 | 59.30 | 1.02% | 11,827 |
| Jul 13, 2026 | 59.72 | 59.72 | 58.34 | 58.70 | 58.70 | -2.00% | 18,708 |
| Jul 10, 2026 | 61.49 | 61.49 | 59.09 | 59.90 | 59.90 | -2.87% | 10,828 |
| Jul 9, 2026 | 60.56 | 61.78 | 60.56 | 61.67 | 61.67 | 2.00% | 38,856 |
| Jul 8, 2026 | 60.66 | 60.81 | 59.46 | 60.46 | 60.46 | -0.80% | 23,415 |
| Jul 7, 2026 | 61.02 | 61.48 | 60.12 | 60.95 | 60.95 | 0.14% | 103,481 |
| Jul 6, 2026 | 60.78 | 61.40 | 60.78 | 60.87 | 60.86 | 0.51% | 370,011 |
| Jul 2, 2026 | 60.23 | 60.57 | 59.99 | 60.56 | 60.56 | 0.73% | 55,829 |
| Jul 1, 2026 | 60.27 | 60.29 | 59.63 | 60.12 | 60.12 | 0.60% | 13,580 |
| Jun 30, 2026 | 59.91 | 60.25 | 59.20 | 59.76 | 59.76 | 0.31% | 65,037 |
| Jun 29, 2026 | 58.45 | 59.59 | 57.85 | 59.58 | 59.58 | 2.51% | 32,363 |
| Jun 26, 2026 | 56.96 | 58.12 | 56.96 | 58.12 | 58.12 | 2.48% | 9,787 |
| Jun 25, 2026 | 56.42 | 57.52 | 56.42 | 56.71 | 56.71 | 1.90% | 12,672 |
| Jun 24, 2026 | 55.33 | 56.14 | 55.33 | 55.65 | 55.65 | 1.19% | 7,550 |
| Jun 23, 2026 | 54.29 | 55.53 | 54.25 | 55.00 | 55.00 | 0.84% | 12,019 |
| Jun 22, 2026 | 53.82 | 54.54 | 53.82 | 54.54 | 54.54 | 2.94% | 39,519 |
| Jun 18, 2026 | 53.21 | 53.21 | 52.41 | 52.98 | 52.98 | 0.36% | 4,192 |
| Jun 17, 2026 | 52.00 | 53.42 | 52.00 | 52.79 | 52.79 | 1.89% | 8,124 |
| Jun 16, 2026 | 52.25 | 52.29 | 51.52 | 51.81 | 51.81 | -0.50% | 4,923 |
| Jun 15, 2026 | 52.26 | 52.26 | 51.81 | 52.08 | 52.07 | 0.82% | 3,042 |
| Jun 12, 2026 | 51.39 | 51.80 | 51.34 | 51.65 | 51.65 | 1.98% | 6,164 |
| Jun 11, 2026 | 50.11 | 50.65 | 50.11 | 50.65 | 50.65 | 3.50% | 4,150 |
| Jun 10, 2026 | 49.75 | 50.40 | 48.93 | 48.93 | 48.93 | -2.06% | 4,614 |
| Jun 9, 2026 | 49.61 | 49.96 | 48.67 | 49.96 | 49.96 | 2.07% | 6,970 |
| Jun 8, 2026 | 49.84 | 49.84 | 48.87 | 48.95 | 48.95 | 1.00% | 2,299 |
| Jun 5, 2026 | 49.88 | 49.88 | 48.45 | 48.46 | 48.46 | -2.89% | 13,436 |
| Jun 4, 2026 | 49.26 | 50.20 | 49.26 | 49.91 | 49.91 | 1.56% | 6,615 |
| Jun 3, 2026 | 48.47 | 49.14 | 48.47 | 49.14 | 49.14 | 1.64% | 20,611 |
| Jun 2, 2026 | 50.11 | 50.11 | 48.35 | 48.35 | 48.35 | -4.92% | 11,851 |
| Jun 1, 2026 | 51.36 | 51.41 | 50.80 | 50.85 | 50.85 | -2.14% | 10,559 |
| May 29, 2026 | 51.82 | 51.97 | 51.61 | 51.96 | 51.96 | 0.44% | 9,263 |
| May 28, 2026 | 51.74 | 51.89 | 51.53 | 51.74 | 51.74 | -0.01% | 14,534 |
| May 27, 2026 | 52.07 | 52.07 | 51.74 | 51.74 | 51.74 | 0.35% | 1,705 |
| May 26, 2026 | 51.28 | 51.56 | 51.24 | 51.56 | 51.56 | 0.66% | 4,152 |
| May 22, 2026 | 51.65 | 51.71 | 51.15 | 51.22 | 51.22 | -0.81% | 4,079 |
| May 21, 2026 | 51.43 | 51.67 | 50.94 | 51.64 | 51.64 | -0.01% | 2,343 |
| May 20, 2026 | 50.76 | 51.65 | 50.76 | 51.65 | 51.64 | 3.94% | 8,182 |
| May 19, 2026 | 49.76 | 50.08 | 49.69 | 49.69 | 49.69 | -0.37% | 3,291 |