New Zealand markets open in 7 hours 5 minutes

Invesco Dorsey Wright Healthcare Momentum ETF (PTH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
42.61-0.22 (-0.51%)
As of 09:30AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202442.6142.6142.6142.6142.61442
21 May 202443.1743.1742.6042.8342.8313,600
20 May 202442.7443.1742.6943.0743.075,800
17 May 202442.7142.7142.4042.6342.637,600
16 May 202443.0343.0342.7142.8042.802,600
15 May 202442.7443.3242.7443.0543.0522,800
14 May 202441.8942.3341.8942.2942.2914,400
13 May 202441.9941.9941.5941.6441.645,000
10 May 202442.0242.0241.4841.6641.664,400
09 May 202441.5741.9441.5541.7841.783,400
08 May 202441.9441.9441.3341.5541.557,800
07 May 202442.3342.4041.9942.2742.2732,600
06 May 202442.4442.4441.8542.1242.125,600
03 May 202442.5642.5642.0342.0542.0510,400
02 May 202441.8041.8241.2841.8241.824,400
01 May 202440.4542.0940.4541.2741.276,700
30 Apr 202440.6241.1040.4940.5340.537,800
29 Apr 202440.0640.9540.0640.7440.749,500
26 Apr 202439.2839.9939.2239.8839.888,100
25 Apr 202439.1539.3438.6939.1839.187,900
24 Apr 202440.1340.3839.6039.6039.604,900
23 Apr 202439.7140.4439.7040.1740.175,000
22 Apr 202439.3739.6839.0339.4139.418,400
19 Apr 202439.4939.7638.4638.9538.956,500
18 Apr 202440.4740.4739.5339.5339.538,500
17 Apr 202441.0641.0640.4540.5140.5110,900
16 Apr 202440.9641.2440.7740.7840.7827,400
15 Apr 202442.1442.1440.8641.1541.1514,300
12 Apr 202442.9042.9641.8341.8341.8312,800
11 Apr 202442.9743.2242.4943.2243.2239,200
10 Apr 202441.6142.1941.6142.1242.1211,600
09 Apr 202442.6342.7142.2842.7142.716,800
08 Apr 202442.6042.6042.0942.5142.515,200
05 Apr 202441.9942.7041.7942.4042.406,800
04 Apr 202443.2443.2441.9441.9841.986,500
03 Apr 202442.4342.8642.4142.7442.745,500
02 Apr 202442.7742.8342.2642.4142.4110,300
01 Apr 202444.0244.0243.0343.4643.4658,500
28 Mar 202443.6844.2943.6243.9643.9611,700
27 Mar 202443.3243.7843.1343.7843.7818,400
26 Mar 202443.4643.6542.9543.0143.0110,200
25 Mar 202443.2743.6742.8842.9442.9414,100
22 Mar 202444.1544.1543.3043.3043.3011,200
21 Mar 202444.5344.5744.1944.2144.217,200
20 Mar 202443.2244.0442.9244.0444.0441,300
19 Mar 202442.3143.4642.3143.3143.3113,000
18 Mar 202443.1143.1142.4542.4942.494,500
15 Mar 202442.9743.3442.7842.8142.816,600
14 Mar 202444.3344.3342.7343.0143.0127,900
13 Mar 202444.1844.7144.1644.3344.3318,400
12 Mar 202444.0644.4543.9144.2344.2311,100
11 Mar 202445.2345.2343.9643.9643.9621,900
08 Mar 202445.6245.9144.9645.1345.1311,900
07 Mar 202446.0846.0845.2545.2545.2516,200
06 Mar 202446.0846.3245.7545.9745.9725,800
05 Mar 202445.7046.0145.2445.3845.3823,200
04 Mar 202446.9946.9945.7846.0646.0614,100
01 Mar 202445.7246.7445.7246.5046.5040,200
29 Feb 202446.9546.9545.3345.3645.369,700
28 Feb 202447.0547.2246.2646.4846.4817,200
27 Feb 202445.8647.1045.7946.9546.9537,600
26 Feb 202444.1945.0644.1945.0645.0613,900
23 Feb 202444.1444.4444.1144.1844.1811,400
22 Feb 202443.7644.2743.6444.1944.198,000
21 Feb 202443.3143.4642.9443.2943.2916,100
20 Feb 202444.1044.1543.3043.6343.6316,100
16 Feb 202444.3644.8544.3644.5844.5811,600
15 Feb 202444.1744.6944.1744.6344.6323,800
14 Feb 202443.2543.8543.2543.8143.819,600
13 Feb 202443.0443.2542.3342.6642.6641,500
12 Feb 202443.6344.1543.6144.1544.1513,100
09 Feb 202442.4643.3442.4643.2043.2015,100
08 Feb 202441.7642.4041.6642.2942.2921,400
07 Feb 202441.2441.7041.2141.4641.4615,100
06 Feb 202440.9141.5040.9141.5041.5018,700
05 Feb 202440.4240.9040.1040.8440.8421,500
02 Feb 202440.7040.7040.0140.5440.5426,700
01 Feb 202440.0940.8440.0240.6540.655,200
31 Jan 202439.9540.7239.6839.6939.6968,600
30 Jan 202440.9440.9439.7340.0240.0240,400
29 Jan 202439.5440.9039.4440.9040.9022,900
26 Jan 202439.3339.8239.3339.6039.6023,200
25 Jan 202439.0439.4138.9439.2239.2256,900
24 Jan 202439.6139.6138.7838.8438.84301,000
23 Jan 202439.4839.4838.9239.2639.2610,500
22 Jan 202438.6439.4238.6439.3639.369,100
19 Jan 202438.8438.8438.1238.5338.5350,000
18 Jan 202438.9338.9338.1438.5638.5613,800
17 Jan 202438.9338.9438.6838.9238.926,100
16 Jan 202439.7439.7439.0339.4039.4062,700
12 Jan 202440.3840.3839.7739.9139.9115,900
11 Jan 202440.0640.0639.1339.8739.8716,000
10 Jan 202440.2140.4039.8340.0640.067,200
09 Jan 202439.6340.6439.6340.3340.3328,900
08 Jan 202438.2140.0038.1240.0040.0085,100
05 Jan 202438.2738.2738.0338.2538.257,800
04 Jan 202438.2138.6738.1438.4338.4312,900
03 Jan 202438.6338.6337.9438.0638.068,200
02 Jan 202438.7839.5538.7439.0939.0921,800
29 Dec 202339.8539.8539.1439.1439.1411,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...