New Zealand markets closed

Invesco Dorsey Wright Healthcare Momentum ETF (PTH)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
45.16+0.36 (+0.80%)
At close: 04:00PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202444.9545.4344.9245.1645.1617,800
11 Jul 202444.3044.8244.0944.8044.808,300
10 Jul 202443.7143.7143.1943.6543.6529,900
09 Jul 202443.1043.4143.1043.4043.405,700
08 Jul 202443.0643.3543.0543.1243.124,300
05 Jul 202442.3143.0042.2943.0043.003,600
03 Jul 202442.6042.7242.3842.4142.415,200
02 Jul 202442.8542.9342.5942.6642.664,000
01 Jul 202442.9143.3242.9143.0543.055,500
28 Jun 202442.8542.9642.6342.9642.962,400
27 Jun 202442.7643.2642.7043.2643.2614,200
26 Jun 202443.0243.0242.5742.9242.924,100
25 Jun 202443.3743.4743.0943.1943.195,000
24 Jun 202443.0943.5443.0943.3843.387,600
24 Jun 20240.025 Dividend
21 Jun 202442.5542.9942.5542.9742.944,200
20 Jun 202442.6942.7442.4142.5042.4829,600
18 Jun 202442.5642.9142.5542.6742.6511,800
17 Jun 202442.9343.0242.5242.5642.5410,200
14 Jun 202443.2743.2742.9943.0242.994,100
13 Jun 202443.4443.6143.2243.6143.584,200
12 Jun 202443.3944.0043.3843.4943.4611,900
11 Jun 202442.2242.9342.2242.7342.713,000
10 Jun 202441.8742.6841.8242.6842.668,500
07 Jun 202442.1742.4141.9842.1042.086,300
06 Jun 202442.7442.7442.2742.3942.3711,000
05 Jun 202441.9642.9241.9642.8642.8410,100
04 Jun 202442.2442.2441.8941.9141.8921,000
03 Jun 202442.3242.7741.7242.2642.2413,400
31 May 202442.0242.3141.6441.9241.907,100
30 May 202441.6041.9441.5641.7541.737,700
29 May 202441.0941.4841.0141.3641.3439,000
28 May 202442.3642.3641.4141.7641.744,300
24 May 202442.0242.3941.9841.9841.965,000
23 May 202442.9742.9741.4441.6941.677,800
22 May 202442.6143.0042.5042.5142.492,300
21 May 202443.1743.1742.6042.8342.8113,600
20 May 202442.7443.1742.6943.0743.045,800
17 May 202442.7142.7142.4042.6342.617,600
16 May 202443.0343.0342.7142.8042.782,600
15 May 202442.7443.3242.7443.0543.0222,800
14 May 202441.8942.3341.8942.2942.2714,400
13 May 202441.9941.9941.5941.6441.625,000
10 May 202442.0242.0241.4841.6641.644,400
09 May 202441.5741.9441.5541.7841.763,400
08 May 202441.9441.9441.3341.5541.537,800
07 May 202442.3342.4041.9942.2742.2532,600
06 May 202442.4442.4441.8542.1242.105,600
03 May 202442.5642.5642.0342.0542.0310,400
02 May 202441.8041.8241.2841.8241.804,400
01 May 202440.4542.0940.4541.2741.256,700
30 Apr 202440.6241.1040.4940.5340.517,800
29 Apr 202440.0640.9540.0640.7440.729,500
26 Apr 202439.2839.9939.2239.8839.868,100
25 Apr 202439.1539.3438.6939.1839.167,900
24 Apr 202440.1340.3839.6039.6039.584,900
23 Apr 202439.7140.4439.7040.1740.155,000
22 Apr 202439.3739.6839.0339.4139.398,400
19 Apr 202439.4939.7638.4638.9538.936,500
18 Apr 202440.4740.4739.5339.5339.518,500
17 Apr 202441.0641.0640.4540.5140.4910,900
16 Apr 202440.9641.2440.7740.7840.7627,400
15 Apr 202442.1442.1440.8641.1541.1314,300
12 Apr 202442.9042.9641.8341.8341.8112,800
11 Apr 202442.9743.2242.4943.2243.1939,200
10 Apr 202441.6142.1941.6142.1242.1011,600
09 Apr 202442.6342.7142.2842.7142.696,800
08 Apr 202442.6042.6042.0942.5142.495,200
05 Apr 202441.9942.7041.7942.4042.386,800
04 Apr 202443.2443.2441.9441.9841.966,500
03 Apr 202442.4342.8642.4142.7442.725,500
02 Apr 202442.7742.8342.2642.4142.3910,300
01 Apr 202444.0244.0243.0343.4643.4358,500
28 Mar 202443.6844.2943.6243.9643.9311,700
27 Mar 202443.3243.7843.1343.7843.7518,400
26 Mar 202443.4643.6542.9543.0142.9810,200
25 Mar 202443.2743.6742.8842.9442.9214,100
22 Mar 202444.1544.1543.3043.3043.2711,200
21 Mar 202444.5344.5744.1944.2144.187,200
20 Mar 202443.2244.0442.9244.0444.0141,300
19 Mar 202442.3143.4642.3143.3143.2813,000
18 Mar 202443.1143.1142.4542.4942.474,500
15 Mar 202442.9743.3442.7842.8142.796,600
14 Mar 202444.3344.3342.7343.0142.9827,900
13 Mar 202444.1844.7144.1644.3344.3018,400
12 Mar 202444.0644.4543.9144.2344.2011,100
11 Mar 202445.2345.2343.9643.9643.9321,900
08 Mar 202445.6245.9144.9645.1345.1011,900
07 Mar 202446.0846.0845.2545.2545.2216,200
06 Mar 202446.0846.3245.7545.9745.9425,800
05 Mar 202445.7046.0145.2445.3845.3523,200
04 Mar 202446.9946.9945.7846.0646.0314,100
01 Mar 202445.7246.7445.7246.5046.4740,200
29 Feb 202446.9546.9545.3345.3645.339,700
28 Feb 202447.0547.2246.2646.4846.4517,200
27 Feb 202445.8647.1045.7946.9546.9237,600
26 Feb 202444.1945.0644.1945.0645.0313,900
23 Feb 202444.1444.4444.1144.1844.1511,400
22 Feb 202443.7644.2743.6444.1944.168,000
21 Feb 202443.3143.4642.9443.2943.2616,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...