Advertisement
U.S. markets closed

Invesco Dorsey Wright Healthcare Momentum ETF (PTH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
43.96+0.18 (+0.41%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202443.6844.2943.6243.9643.9611,700
Mar 27, 202443.3243.7843.1343.7843.7818,400
Mar 26, 202443.4643.6542.9543.0143.0110,200
Mar 25, 202443.2743.6742.8842.9442.9414,100
Mar 22, 202444.1544.1543.3043.3043.3011,200
Mar 21, 202444.5344.5744.1944.2144.217,200
Mar 20, 202443.2244.0442.9244.0444.0441,300
Mar 19, 202442.3143.4642.3143.3143.3113,000
Mar 18, 202443.1143.1142.4542.4942.494,500
Mar 15, 202442.9743.3442.7842.8142.816,600
Mar 14, 202444.3344.3342.7343.0143.0127,900
Mar 13, 202444.1844.7144.1644.3344.3318,400
Mar 12, 202444.0644.4543.9144.2344.2311,100
Mar 11, 202445.2345.2343.9643.9643.9621,900
Mar 08, 202445.6245.9144.9645.1345.1311,900
Mar 07, 202446.0846.0845.2545.2545.2516,200
Mar 06, 202446.0846.3245.7545.9745.9725,800
Mar 05, 202445.7046.0145.2445.3845.3823,200
Mar 04, 202446.9946.9945.7846.0646.0614,100
Mar 01, 202445.7246.7445.7246.5046.5040,200
Feb 29, 202446.9546.9545.3345.3645.369,700
Feb 28, 202447.0547.2246.2646.4846.4817,200
Feb 27, 202445.8647.1045.7946.9546.9537,600
Feb 26, 202444.1945.0644.1945.0645.0613,900
Feb 23, 202444.1444.4444.1144.1844.1811,400
Feb 22, 202443.7644.2743.6444.1944.198,000
Feb 21, 202443.3143.4642.9443.2943.2916,100
Feb 20, 202444.1044.1543.3043.6343.6316,100
Feb 16, 202444.3644.8544.3644.5844.5811,600
Feb 15, 202444.1744.6944.1744.6344.6323,800
Feb 14, 202443.2543.8543.2543.8143.819,600
Feb 13, 202443.0443.2542.3342.6642.6641,500
Feb 12, 202443.6344.1543.6144.1544.1513,100
Feb 09, 202442.4643.3442.4643.2043.2015,100
Feb 08, 202441.7642.4041.6642.2942.2921,400
Feb 07, 202441.2441.7041.2141.4641.4615,100
Feb 06, 202440.9141.5040.9141.5041.5018,700
Feb 05, 202440.4240.9040.1040.8440.8421,500
Feb 02, 202440.7040.7040.0140.5440.5426,700
Feb 01, 202440.0940.8440.0240.6540.655,200
Jan 31, 202439.9540.7239.6839.6939.6968,600
Jan 30, 202440.9440.9439.7340.0240.0240,400
Jan 29, 202439.5440.9039.4440.9040.9022,900
Jan 26, 202439.3339.8239.3339.6039.6023,200
Jan 25, 202439.0439.4138.9439.2239.2256,900
Jan 24, 202439.6139.6138.7838.8438.84301,000
Jan 23, 202439.4839.4838.9239.2639.2610,500
Jan 22, 202438.6439.4238.6439.3639.369,100
Jan 19, 202438.8438.8438.1238.5338.5350,000
Jan 18, 202438.9338.9338.1438.5638.5613,800
Jan 17, 202438.9338.9438.6838.9238.926,100
Jan 16, 202439.7439.7439.0339.4039.4062,700
Jan 12, 202440.3840.3839.7739.9139.9115,900
Jan 11, 202440.0640.0639.1339.8739.8716,000
Jan 10, 202440.2140.4039.8340.0640.067,200
Jan 09, 202439.6340.6439.6340.3340.3328,900
Jan 08, 202438.2140.0038.1240.0040.0085,100
Jan 05, 202438.2738.2738.0338.2538.257,800
Jan 04, 202438.2138.6738.1438.4338.4312,900
Jan 03, 202438.6338.6337.9438.0638.068,200
Jan 02, 202438.7839.5538.7439.0939.0921,800
Dec 29, 202339.8539.8539.1439.1439.1411,900
Dec 28, 202340.1140.5539.7039.9239.9216,300
Dec 27, 202340.0040.3039.7840.3040.3014,200
Dec 26, 202339.4240.0739.4039.9439.9426,100
Dec 22, 202338.7339.5338.7339.3139.318,900
Dec 21, 202338.4138.6838.3838.6838.687,900
Dec 20, 202339.2139.2837.9137.9137.9113,500
Dec 19, 202338.8039.4038.8039.4039.407,300
Dec 18, 202338.6638.6638.4238.5438.5442,400
Dec 15, 202338.3638.8538.3638.8538.856,100
Dec 14, 202337.7338.4037.4938.2938.2913,300
Dec 13, 202336.3037.5036.1937.5037.5011,800
Dec 12, 202335.7236.3935.4636.3936.3922,200
Dec 11, 202335.6635.8635.1235.7035.7024,900
Dec 08, 202335.5236.0035.5235.7135.7115,100
Dec 07, 202335.0635.6335.0635.5735.579,200
Dec 06, 202335.0235.2434.9334.9334.935,700
Dec 05, 202334.3935.0534.3934.9134.9112,900
Dec 04, 202334.1234.7434.0834.6934.6923,000
Dec 01, 202333.2434.1933.1134.1834.1812,000
Nov 30, 202333.0333.4533.0333.2533.257,500
Nov 29, 202332.8333.2132.5932.8032.8021,400
Nov 28, 202333.1033.1032.2832.4732.4714,200
Nov 27, 202333.3133.3533.0333.2033.2032,000
Nov 24, 202333.1933.7533.1933.4733.474,800
Nov 22, 202332.8133.1332.7333.0833.0811,000
Nov 21, 202332.8032.9432.5632.5632.565,200
Nov 20, 202332.7733.1032.7532.9532.9510,400
Nov 17, 202332.3032.7832.3032.7832.7824,600
Nov 16, 202332.3332.3331.7932.1132.1116,700
Nov 15, 202332.2733.1432.2732.2832.2810,600
Nov 14, 202331.7832.2231.7832.1832.1812,300
Nov 13, 202330.5130.9830.0230.9830.9813,200
Nov 10, 202330.5830.6830.1430.6630.669,500
Nov 09, 202331.5331.5330.1830.2630.2613,200
Nov 08, 202331.8031.8031.3231.4431.4420,900
Nov 07, 202331.1631.7431.1631.7231.7223,800
Nov 06, 202331.7231.7231.1031.1731.1710,300
Nov 03, 202331.2732.0531.2731.8431.8416,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...