Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
38.90
-0.07 (-0.18%)
At close: Jun 27, 2025, 4:00 PM
38.90
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
PTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 39.05 | 39.11 | 38.65 | 38.90 | 38.90 | -0.18% | 4,279 |
| Jun 26, 2025 | 38.95 | 39.00 | 38.75 | 38.97 | 38.97 | 0.44% | 5,495 |
| Jun 25, 2025 | 38.55 | 38.95 | 38.55 | 38.80 | 38.80 | -0.61% | 6,107 |
| Jun 24, 2025 | 38.55 | 39.09 | 38.55 | 39.04 | 39.04 | 1.93% | 6,606 |
| Jun 23, 2025 | 38.23 | 38.30 | 37.52 | 38.30 | 38.30 | 0.71% | 36,969 |
| Jun 20, 2025 | 38.39 | 38.39 | 37.84 | 38.03 | 38.03 | -0.76% | 10,194 |
| Jun 18, 2025 | 38.07 | 38.37 | 38.04 | 38.32 | 38.32 | 0.60% | 7,174 |
| Jun 17, 2025 | 38.18 | 38.41 | 38.08 | 38.09 | 38.09 | -1.04% | 9,819 |
| Jun 16, 2025 | 38.72 | 38.72 | 38.32 | 38.49 | 38.49 | 0.05% | 7,991 |
| Jun 13, 2025 | 38.35 | 38.72 | 38.23 | 38.47 | 38.47 | -0.82% | 10,093 |
| Jun 12, 2025 | 38.79 | 38.96 | 38.66 | 38.79 | 38.79 | -0.45% | 6,043 |
| Jun 11, 2025 | 39.41 | 39.55 | 38.92 | 38.97 | 38.97 | -0.60% | 6,075 |
| Jun 10, 2025 | 39.16 | 39.35 | 39.15 | 39.20 | 39.20 | 0.98% | 4,290 |
| Jun 9, 2025 | 39.50 | 39.52 | 38.78 | 38.82 | 38.82 | -0.61% | 16,124 |
| Jun 6, 2025 | 38.86 | 39.06 | 38.72 | 39.06 | 39.06 | 2.09% | 2,515 |
| Jun 5, 2025 | 37.87 | 38.30 | 37.72 | 38.26 | 38.26 | 0.87% | 2,410 |
| Jun 4, 2025 | 37.80 | 38.03 | 37.80 | 37.93 | 37.93 | 0.58% | 5,237 |
| Jun 3, 2025 | 36.91 | 37.78 | 36.91 | 37.71 | 37.71 | 1.53% | 4,210 |
| Jun 2, 2025 | 36.85 | 37.17 | 36.55 | 37.14 | 37.14 | 1.31% | 9,303 |
| May 30, 2025 | 36.43 | 36.88 | 36.36 | 36.66 | 36.66 | 0.30% | 7,716 |
| May 29, 2025 | 36.43 | 36.55 | 36.17 | 36.55 | 36.55 | 1.08% | 4,417 |
| May 28, 2025 | 36.51 | 36.51 | 36.16 | 36.16 | 36.16 | -0.80% | 6,281 |
| May 27, 2025 | 36.36 | 36.53 | 36.18 | 36.45 | 36.45 | 1.43% | 10,033 |
| May 23, 2025 | 35.80 | 36.03 | 35.78 | 35.94 | 35.94 | 0.32% | 8,102 |
| May 22, 2025 | 36.08 | 36.08 | 35.78 | 35.82 | 35.82 | -1.13% | 8,751 |
| May 21, 2025 | 36.89 | 36.89 | 36.07 | 36.23 | 36.23 | -2.53% | 8,667 |
| May 20, 2025 | 36.98 | 37.34 | 36.85 | 37.17 | 37.17 | -0.08% | 4,144 |
| May 19, 2025 | 36.56 | 37.20 | 36.56 | 37.20 | 37.20 | 0.43% | 6,568 |
| May 16, 2025 | 36.65 | 37.04 | 36.65 | 37.04 | 37.04 | 1.42% | 9,296 |
| May 15, 2025 | 36.04 | 36.58 | 35.80 | 36.52 | 36.52 | 1.28% | 12,797 |
| May 14, 2025 | 36.19 | 36.28 | 35.81 | 36.06 | 36.06 | 0.22% | 7,460 |
| May 13, 2025 | 36.53 | 36.53 | 35.98 | 35.98 | 35.98 | -3.10% | 11,234 |
| May 12, 2025 | 36.67 | 37.38 | 36.46 | 37.13 | 37.13 | 2.17% | 5,895 |
| May 9, 2025 | 37.26 | 37.46 | 36.34 | 36.34 | 36.34 | -2.18% | 7,972 |
| May 8, 2025 | 37.19 | 37.54 | 36.45 | 37.15 | 37.15 | -0.24% | 5,998 |
| May 7, 2025 | 37.43 | 37.50 | 37.17 | 37.24 | 37.24 | -0.90% | 12,799 |
| May 6, 2025 | 39.01 | 39.01 | 37.53 | 37.58 | 37.58 | -4.74% | 16,983 |
| May 5, 2025 | 39.72 | 39.72 | 39.33 | 39.45 | 39.45 | -2.08% | 12,122 |
| May 2, 2025 | 40.25 | 40.49 | 40.00 | 40.29 | 40.29 | 1.33% | 5,624 |
| May 1, 2025 | 39.63 | 40.15 | 39.63 | 39.76 | 39.76 | -0.92% | 6,500 |
| Apr 30, 2025 | 39.39 | 40.13 | 39.39 | 40.13 | 40.13 | 1.13% | 4,352 |
| Apr 29, 2025 | 39.19 | 39.81 | 39.06 | 39.68 | 39.68 | 1.41% | 6,913 |
| Apr 28, 2025 | 39.02 | 39.20 | 38.75 | 39.13 | 39.13 | 0.46% | 4,413 |
| Apr 25, 2025 | 38.55 | 38.95 | 38.14 | 38.95 | 38.95 | 0.83% | 2,024 |
| Apr 24, 2025 | 38.18 | 38.77 | 38.18 | 38.63 | 38.63 | 1.23% | 2,575 |
| Apr 23, 2025 | 38.88 | 38.88 | 38.13 | 38.16 | 38.16 | 1.22% | 10,154 |
| Apr 22, 2025 | 37.05 | 37.70 | 37.05 | 37.70 | 37.70 | 2.39% | 6,655 |
| Apr 21, 2025 | 36.98 | 37.40 | 36.44 | 36.82 | 36.82 | -1.34% | 6,659 |
| Apr 17, 2025 | 37.29 | 37.32 | 36.79 | 37.32 | 37.32 | 0.81% | 3,453 |
| Apr 16, 2025 | 36.95 | 37.23 | 36.52 | 37.02 | 37.02 | -1.73% | 11,747 |