Invesco Dorsey Wright Healthcare Momentum ETF (PTH)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

45.77

+0.37

(+0.81%)

At close: 04:00PM EDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	45.80	45.81	45.50	45.77	45.77	5,300
03 Oct 2024	45.78	45.90	45.28	45.40	45.40	3,300
02 Oct 2024	45.69	45.98	45.69	45.88	45.88	14,200
01 Oct 2024	46.30	46.30	45.51	46.01	46.01	8,700
30 Sept 2024	45.90	46.47	45.90	46.47	46.47	5,300
27 Sept 2024	45.93	46.10	45.63	45.92	45.92	7,100
26 Sept 2024	46.68	46.68	45.50	45.82	45.82	6,100
25 Sept 2024	46.38	46.43	46.01	46.13	46.13	11,500
24 Sept 2024	46.85	46.85	46.10	46.37	46.37	11,000
23 Sept 2024	47.64	47.64	46.71	46.77	46.77	3,200
20 Sept 2024	47.66	47.83	47.33	47.48	47.48	34,500
19 Sept 2024	47.87	47.89	47.47	47.87	47.87	8,900
18 Sept 2024	46.57	47.38	46.57	46.86	46.86	12,900
17 Sept 2024	46.81	47.05	46.44	46.61	46.61	4,400
16 Sept 2024	47.00	47.12	46.80	46.82	46.82	7,400
13 Sept 2024	46.53	46.85	46.20	46.76	46.76	12,300
12 Sept 2024	45.41	46.04	45.41	45.78	45.78	8,700
11 Sept 2024	44.66	45.35	44.63	45.31	45.31	5,800
10 Sept 2024	45.14	45.14	44.24	44.69	44.69	11,400
09 Sept 2024	44.77	44.99	44.77	44.91	44.91	1,900
06 Sept 2024	45.27	45.47	43.90	44.33	44.33	9,100
05 Sept 2024	45.78	45.78	44.95	45.25	45.25	13,100
04 Sept 2024	45.48	45.92	45.11	45.81	45.81	34,100
03 Sept 2024	46.68	46.68	45.55	45.57	45.57	9,800
30 Aug 2024	47.05	47.26	46.47	47.26	47.26	8,300
29 Aug 2024	47.42	47.47	46.80	46.87	46.87	7,600
28 Aug 2024	47.32	47.40	46.93	47.06	47.06	3,800
27 Aug 2024	47.21	47.39	46.98	47.39	47.39	12,300
26 Aug 2024	47.94	47.94	47.27	47.34	47.34	8,700
23 Aug 2024	47.18	47.65	47.18	47.65	47.65	3,900
22 Aug 2024	47.28	47.33	46.80	46.93	46.93	80,700
21 Aug 2024	46.95	47.22	46.77	47.12	47.12	6,600
20 Aug 2024	46.74	46.93	46.44	46.67	46.67	4,900
19 Aug 2024	46.43	46.80	46.43	46.80	46.80	5,000
16 Aug 2024	45.96	46.45	45.90	46.40	46.40	7,600
15 Aug 2024	45.79	46.20	45.79	46.07	46.07	8,400
14 Aug 2024	45.77	45.77	45.21	45.44	45.44	24,300
13 Aug 2024	44.99	45.54	44.99	45.54	45.54	5,200
12 Aug 2024	44.72	44.90	44.58	44.85	44.85	69,300
09 Aug 2024	44.19	44.89	44.19	44.77	44.77	12,100
08 Aug 2024	42.64	43.81	42.64	43.81	43.81	9,400
07 Aug 2024	43.51	43.52	42.07	42.08	42.08	9,700
06 Aug 2024	42.96	43.56	42.34	43.31	43.31	3,400
05 Aug 2024	40.98	42.68	40.36	42.42	42.42	12,100
02 Aug 2024	43.69	43.69	42.61	43.13	43.13	31,200
01 Aug 2024	45.18	45.30	44.26	44.55	44.55	17,600
31 Jul 2024	44.78	45.55	44.56	44.92	44.92	19,600
30 Jul 2024	45.27	45.34	44.33	44.56	44.56	19,300
29 Jul 2024	45.58	45.58	44.79	45.00	45.00	8,300
26 Jul 2024	45.54	45.54	44.98	45.29	45.29	13,000
25 Jul 2024	45.25	45.82	44.91	44.99	44.99	12,200
24 Jul 2024	45.20	45.66	45.20	45.23	45.23	5,000
23 Jul 2024	44.86	45.55	44.86	45.48	45.48	7,200
22 Jul 2024	44.98	45.16	44.65	45.16	45.16	4,600
19 Jul 2024	44.46	44.65	44.32	44.41	44.41	4,400
18 Jul 2024	45.35	45.35	44.07	44.13	44.13	4,700
17 Jul 2024	45.75	46.16	45.27	45.27	45.27	4,200
16 Jul 2024	46.00	46.43	46.00	46.37	46.37	8,400
15 Jul 2024	45.52	45.62	45.33	45.46	45.46	6,800
12 Jul 2024	44.95	45.43	44.92	45.16	45.16	17,800
11 Jul 2024	44.30	44.82	44.09	44.80	44.80	8,300
10 Jul 2024	43.71	43.71	43.19	43.65	43.65	29,900
09 Jul 2024	43.10	43.41	43.10	43.40	43.40	5,700
08 Jul 2024	43.06	43.35	43.05	43.12	43.12	4,300
05 Jul 2024	42.31	43.00	42.29	43.00	43.00	3,600
03 Jul 2024	42.60	42.72	42.38	42.41	42.41	5,200
02 Jul 2024	42.85	42.93	42.59	42.66	42.66	4,000
01 Jul 2024	42.91	43.32	42.91	43.05	43.05	5,500
28 Jun 2024	42.85	42.96	42.63	42.96	42.96	2,400
27 Jun 2024	42.76	43.26	42.70	43.26	43.26	14,200
26 Jun 2024	43.02	43.02	42.57	42.92	42.92	4,100
25 Jun 2024	43.37	43.47	43.09	43.19	43.19	5,000
24 Jun 2024	43.09	43.54	43.09	43.38	43.38	7,600
24 Jun 2024	0.025 Dividend
21 Jun 2024	42.55	42.99	42.55	42.97	42.94	4,200
20 Jun 2024	42.69	42.74	42.41	42.50	42.48	29,600
18 Jun 2024	42.56	42.91	42.55	42.67	42.65	11,800
17 Jun 2024	42.93	43.02	42.52	42.56	42.54	10,200
14 Jun 2024	43.27	43.27	42.99	43.02	42.99	4,100
13 Jun 2024	43.44	43.61	43.22	43.61	43.58	4,200
12 Jun 2024	43.39	44.00	43.38	43.49	43.46	11,900
11 Jun 2024	42.22	42.93	42.22	42.73	42.71	3,000
10 Jun 2024	41.87	42.68	41.82	42.68	42.66	8,500
07 Jun 2024	42.17	42.41	41.98	42.10	42.08	6,300
06 Jun 2024	42.74	42.74	42.27	42.39	42.37	11,000
05 Jun 2024	41.96	42.92	41.96	42.86	42.84	10,100
04 Jun 2024	42.24	42.24	41.89	41.91	41.89	21,000
03 Jun 2024	42.32	42.77	41.72	42.26	42.24	13,400
31 May 2024	42.02	42.31	41.64	41.92	41.90	7,100
30 May 2024	41.60	41.94	41.56	41.75	41.73	7,700
29 May 2024	41.09	41.48	41.01	41.36	41.34	39,000
28 May 2024	42.36	42.36	41.41	41.76	41.74	4,300
24 May 2024	42.02	42.39	41.98	41.98	41.96	5,000
23 May 2024	42.97	42.97	41.44	41.69	41.67	7,800
22 May 2024	42.61	43.00	42.50	42.51	42.49	2,300
21 May 2024	43.17	43.17	42.60	42.83	42.81	13,600
20 May 2024	42.74	43.17	42.69	43.07	43.04	5,800
17 May 2024	42.71	42.71	42.40	42.63	42.61	7,600
16 May 2024	43.03	43.03	42.71	42.80	42.78	2,600
15 May 2024	42.74	43.32	42.74	43.05	43.02	22,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6160-0.0054(-0.87%)

NZD/EUR0.5605-0.0023(-0.41%)

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

OIL74.45+0.74(+1.00%)

Invesco Dorsey Wright Healthcare Momentum ETF (PTH)

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6160
-0.0054(-0.87%)

NZD/EUR
0.5605
-0.0023(-0.41%)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
74.45
+0.74(+1.00%)