Invesco Dorsey Wright Healthcare Momentum ETF (PTH)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

45.29

+0.30

(+0.67%)

At close: 04:00PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
14 May 2024	41.89	42.33	41.89	42.29	42.27	14,400
13 May 2024	41.99	41.99	41.59	41.64	41.62	5,000
10 May 2024	42.02	42.02	41.48	41.66	41.64	4,400
09 May 2024	41.57	41.94	41.55	41.78	41.76	3,400
08 May 2024	41.94	41.94	41.33	41.55	41.53	7,800
07 May 2024	42.33	42.40	41.99	42.27	42.25	32,600
06 May 2024	42.44	42.44	41.85	42.12	42.10	5,600
03 May 2024	42.56	42.56	42.03	42.05	42.03	10,400
02 May 2024	41.80	41.82	41.28	41.82	41.80	4,400
01 May 2024	40.45	42.09	40.45	41.27	41.25	6,700
30 Apr 2024	40.62	41.10	40.49	40.53	40.51	7,800
29 Apr 2024	40.06	40.95	40.06	40.74	40.72	9,500
26 Apr 2024	39.28	39.99	39.22	39.88	39.86	8,100
25 Apr 2024	39.15	39.34	38.69	39.18	39.16	7,900
24 Apr 2024	40.13	40.38	39.60	39.60	39.58	4,900
23 Apr 2024	39.71	40.44	39.70	40.17	40.15	5,000
22 Apr 2024	39.37	39.68	39.03	39.41	39.39	8,400
19 Apr 2024	39.49	39.76	38.46	38.95	38.93	6,500
18 Apr 2024	40.47	40.47	39.53	39.53	39.51	8,500
17 Apr 2024	41.06	41.06	40.45	40.51	40.49	10,900
16 Apr 2024	40.96	41.24	40.77	40.78	40.76	27,400
15 Apr 2024	42.14	42.14	40.86	41.15	41.13	14,300
12 Apr 2024	42.90	42.96	41.83	41.83	41.81	12,800
11 Apr 2024	42.97	43.22	42.49	43.22	43.19	39,200
10 Apr 2024	41.61	42.19	41.61	42.12	42.10	11,600
09 Apr 2024	42.63	42.71	42.28	42.71	42.69	6,800
08 Apr 2024	42.60	42.60	42.09	42.51	42.49	5,200
05 Apr 2024	41.99	42.70	41.79	42.40	42.38	6,800
04 Apr 2024	43.24	43.24	41.94	41.98	41.96	6,500
03 Apr 2024	42.43	42.86	42.41	42.74	42.72	5,500
02 Apr 2024	42.77	42.83	42.26	42.41	42.39	10,300
01 Apr 2024	44.02	44.02	43.03	43.46	43.43	58,500
28 Mar 2024	43.68	44.29	43.62	43.96	43.93	11,700
27 Mar 2024	43.32	43.78	43.13	43.78	43.75	18,400
26 Mar 2024	43.46	43.65	42.95	43.01	42.98	10,200
25 Mar 2024	43.27	43.67	42.88	42.94	42.92	14,100
22 Mar 2024	44.15	44.15	43.30	43.30	43.27	11,200
21 Mar 2024	44.53	44.57	44.19	44.21	44.18	7,200
20 Mar 2024	43.22	44.04	42.92	44.04	44.01	41,300
19 Mar 2024	42.31	43.46	42.31	43.31	43.28	13,000
18 Mar 2024	43.11	43.11	42.45	42.49	42.47	4,500
15 Mar 2024	42.97	43.34	42.78	42.81	42.79	6,600
14 Mar 2024	44.33	44.33	42.73	43.01	42.98	27,900
13 Mar 2024	44.18	44.71	44.16	44.33	44.30	18,400
12 Mar 2024	44.06	44.45	43.91	44.23	44.20	11,100
11 Mar 2024	45.23	45.23	43.96	43.96	43.93	21,900
08 Mar 2024	45.62	45.91	44.96	45.13	45.10	11,900
07 Mar 2024	46.08	46.08	45.25	45.25	45.22	16,200
06 Mar 2024	46.08	46.32	45.75	45.97	45.94	25,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Invesco Dorsey Wright Healthcare Momentum ETF (PTH)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)