Skip to main content

DWA Healthcare Momentum Invesco ETF (NQ: PTH )

42.63 -0.55 (-1.29%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.06 52.27 51.61 51.61 29,264 +0.01(+0.01%)
May 27, 2021 51.18 51.70 51.09 51.61 43,042 +0.79(+1.56%)
May 26, 2021 49.68 51.02 49.68 50.81 124,636 +1.34(+2.71%)
May 25, 2021 49.82 49.96 49.38 49.47 31,923 -0.09(-0.19%)
May 24, 2021 49.74 50.21 49.44 49.56 154,180 -0.01(-0.01%)
May 21, 2021 49.97 50.32 49.53 49.57 26,019 -0.03(-0.07%)
May 20, 2021 48.96 49.67 48.96 49.60 62,439 +0.93(+1.91%)
May 19, 2021 47.91 48.85 47.61 48.67 29,234 -0.28(-0.57%)
May 18, 2021 48.98 49.60 48.87 48.95 41,574 +0.22(+0.45%)
May 17, 2021 48.34 48.99 48.34 48.74 239,866 +0.06(+0.13%)
May 14, 2021 47.61 48.80 47.37 48.67 178,665 +1.64(+3.49%)
May 13, 2021 47.50 48.17 46.41 47.03 79,790 -0.26(-0.55%)
May 12, 2021 47.24 48.38 47.15 47.29 74,699 -0.64(-1.34%)
May 11, 2021 46.00 48.18 45.88 47.93 173,679 +0.10(+0.21%)
May 10, 2021 49.82 49.82 47.84 47.84 172,593 -2.10(-4.21%)
May 07, 2021 49.43 50.58 49.43 49.94 59,291 +0.64(+1.30%)
May 06, 2021 49.63 49.63 48.13 49.29 241,303 -0.69(-1.37%)
May 05, 2021 50.79 50.79 49.86 49.98 53,770 -0.39(-0.77%)
May 04, 2021 51.36 51.36 49.76 50.37 82,383 -1.35(-2.60%)
May 03, 2021 52.60 52.60 51.64 51.72 73,858 -0.30(-0.58%)
Apr 30, 2021 52.23 52.79 51.80 52.02 95,156 -0.50(-0.95%)
Apr 29, 2021 53.44 53.44 52.04 52.52 43,426 -0.59(-1.11%)
Apr 28, 2021 52.91 53.33 52.17 53.11 53,869 +0.20(+0.38%)
Apr 27, 2021 53.54 53.54 52.71 52.91 64,955 -0.53(-0.99%)
Apr 26, 2021 52.11 53.46 51.89 53.44 61,608 +1.49(+2.86%)
Apr 23, 2021 51.28 52.16 51.13 51.95 54,332 +0.79(+1.55%)
Apr 22, 2021 51.14 52.18 50.67 51.16 53,143 +0.10(+0.19%)
Apr 21, 2021 48.68 51.10 48.68 51.06 58,108 +2.21(+4.51%)
Apr 20, 2021 49.57 49.70 48.29 48.85 144,703 -0.72(-1.44%)
Apr 19, 2021 50.32 50.62 49.22 49.57 79,589 -1.28(-2.51%)
Apr 16, 2021 50.88 50.88 50.08 50.85 49,529 -0.30(-0.59%)
Apr 15, 2021 51.06 51.22 50.70 51.15 40,022 +0.41(+0.80%)
Apr 14, 2021 50.70 51.87 50.55 50.74 249,531 +0.03(+0.07%)
Apr 13, 2021 50.60 50.97 50.18 50.71 80,612 +0.32(+0.64%)
Apr 12, 2021 51.73 51.73 50.38 50.38 74,597 -1.58(-3.05%)
Apr 09, 2021 51.98 52.37 51.58 51.97 102,360 -0.26(-0.49%)
Apr 08, 2021 52.07 52.66 51.82 52.22 59,381 +0.41(+0.79%)
Apr 07, 2021 52.67 52.67 51.72 51.82 52,534 -0.91(-1.72%)
Apr 06, 2021 53.06 53.40 52.60 52.73 87,354 -0.47(-0.88%)
Apr 05, 2021 53.59 53.61 52.88 53.19 69,842 +0.22(+0.42%)
Apr 01, 2021 53.05 53.22 52.38 52.97 229,636 +0.66(+1.25%)
Mar 31, 2021 50.35 52.70 50.35 52.32 1,109,226 +2.33(+4.66%)
Mar 30, 2021 49.11 50.35 48.56 49.99 835,079 +0.61(+1.24%)
Mar 29, 2021 50.45 50.45 49.07 49.37 93,190 -1.28(-2.53%)
Mar 26, 2021 51.31 51.55 49.33 50.66 299,277 -0.65(-1.27%)
Mar 25, 2021 49.58 51.37 49.14 51.31 133,173 +0.46(+0.91%)
Mar 24, 2021 53.87 53.96 50.79 50.84 146,213 -2.71(-5.05%)
Mar 23, 2021 55.23 55.23 53.22 53.55 188,772 -1.93(-3.48%)
Mar 22, 2021 54.86 56.02 54.36 55.48 71,604 +0.80(+1.46%)
Mar 19, 2021 53.25 54.80 53.09 54.68 110,465 +1.64(+3.08%)
Mar 18, 2021 55.11 55.17 52.99 53.05 92,265 -2.71(-4.85%)
Mar 17, 2021 53.98 56.39 53.30 55.75 116,805 +1.04(+1.89%)
Mar 16, 2021 56.34 56.54 53.72 54.71 103,996 -1.01(-1.81%)
Mar 15, 2021 55.07 55.90 54.85 55.72 77,214 +0.84(+1.52%)
Mar 12, 2021 54.61 54.88 53.45 54.88 79,547 -0.63(-1.14%)
Mar 11, 2021 54.29 55.55 54.23 55.52 134,956 +2.58(+4.88%)
Mar 10, 2021 53.70 55.09 52.89 52.94 206,894 +0.19(+0.36%)
Mar 09, 2021 50.65 53.37 50.65 52.75 203,457 +3.67(+7.49%)
Mar 08, 2021 50.83 52.02 48.82 49.07 806,322 -1.65(-3.25%)
Mar 05, 2021 50.95 51.03 46.85 50.72 376,422 +0.66(+1.32%)
Mar 04, 2021 51.97 52.93 49.17 50.06 336,286 -1.70(-3.29%)
Mar 03, 2021 55.11 55.11 51.71 51.76 424,583 -3.29(-5.98%)
Mar 02, 2021 56.41 56.63 54.97 55.05 233,751 -1.50(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.