Skip to main content

Invesco Dorsey Wright Healthcare Momentum ETF (NQ: PTH )

41.26 +0.37 (+0.90%)
Official Closing Price Updated: 4:15 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 40.66 41.26 40.59 41.26 4,631 +0.37(+0.90%)
Dec 24, 2024 40.91 40.91 40.46 40.89 3,771 +0.11(+0.27%)
Dec 23, 2024 40.85 40.85 40.33 40.78 9,875 -0.06(-0.15%)
Dec 20, 2024 40.10 41.13 40.10 40.84 11,644 +0.65(+1.60%)
Dec 19, 2024 40.34 40.39 39.85 40.20 15,309 +0.02(+0.04%)
Dec 18, 2024 41.82 41.83 40.18 40.18 6,941 -1.65(-3.94%)
Dec 17, 2024 41.93 42.11 41.73 41.83 15,630 -0.19(-0.45%)
Dec 16, 2024 41.61 42.41 41.61 42.02 10,820 +0.32(+0.77%)
Dec 13, 2024 41.87 42.06 41.43 41.70 12,747 -0.09(-0.22%)
Dec 12, 2024 42.94 42.94 41.79 41.79 31,513 -1.34(-3.11%)
Dec 11, 2024 43.26 43.43 42.90 43.13 11,898 -0.03(-0.07%)
Dec 10, 2024 43.39 43.57 43.13 43.16 14,531 -0.26(-0.60%)
Dec 09, 2024 44.29 44.32 43.35 43.42 12,461 -0.85(-1.92%)
Dec 06, 2024 43.80 44.27 43.80 44.27 5,952 +0.61(+1.40%)
Dec 05, 2024 44.51 44.51 43.66 43.66 13,233 -0.95(-2.13%)
Dec 04, 2024 44.35 44.72 44.35 44.61 2,455 +0.41(+0.93%)
Dec 03, 2024 44.76 44.76 44.20 44.20 4,389 -0.62(-1.39%)
Dec 02, 2024 45.17 45.17 44.64 44.83 7,787 -0.38(-0.83%)
Nov 29, 2024 45.41 45.41 45.01 45.20 2,954 -0.07(-0.15%)
Nov 27, 2024 45.30 45.46 45.20 45.27 6,523 +0.07(+0.15%)
Nov 26, 2024 44.75 45.20 44.41 45.20 7,363 +0.60(+1.35%)
Nov 25, 2024 44.75 45.25 44.58 44.60 13,267 -1.09(-2.39%)
Nov 22, 2024 45.62 45.79 45.51 45.69 15,504 +0.19(+0.42%)
Nov 21, 2024 45.00 45.73 44.91 45.50 5,789 +0.52(+1.16%)
Nov 20, 2024 44.61 44.98 44.29 44.98 11,013 +0.31(+0.69%)
Nov 19, 2024 43.43 44.67 43.43 44.67 10,888 +0.88(+2.01%)
Nov 18, 2024 43.84 43.95 43.48 43.79 8,744 +0.06(+0.14%)
Nov 15, 2024 45.51 45.51 43.65 43.73 17,880 -1.69(-3.72%)
Nov 14, 2024 46.85 46.85 45.42 45.42 9,384 -1.41(-3.01%)
Nov 13, 2024 47.46 47.75 46.75 46.83 15,219 -0.29(-0.62%)
Nov 12, 2024 47.99 48.29 47.01 47.12 4,498 -1.00(-2.08%)
Nov 11, 2024 48.39 48.63 48.12 48.12 9,601 +0.10(+0.21%)
Nov 08, 2024 46.93 48.15 46.93 48.02 15,592 +0.99(+2.11%)
Nov 07, 2024 46.93 47.31 46.89 47.03 9,382 +0.16(+0.34%)
Nov 06, 2024 46.58 46.93 46.47 46.87 6,255 +0.80(+1.74%)
Nov 05, 2024 45.58 46.07 45.24 46.07 4,346 +0.45(+0.99%)
Nov 04, 2024 45.20 45.78 45.15 45.62 2,533 +0.12(+0.26%)
Nov 01, 2024 44.91 45.50 44.91 45.50 4,418 +0.84(+1.88%)
Oct 31, 2024 44.63 44.90 44.48 44.66 12,404 -0.78(-1.72%)
Oct 30, 2024 45.51 45.84 45.21 45.44 4,394 -0.63(-1.37%)
Oct 29, 2024 45.69 46.07 45.62 46.07 3,484 +0.42(+0.92%)
Oct 28, 2024 45.44 45.85 45.44 45.65 7,323 +0.62(+1.38%)
Oct 25, 2024 45.39 45.72 45.01 45.03 5,017 -0.56(-1.23%)
Oct 24, 2024 46.12 46.12 45.48 45.59 5,256 -0.22(-0.48%)
Oct 23, 2024 46.18 46.18 45.62 45.81 5,453 -0.65(-1.40%)
Oct 22, 2024 46.32 46.46 46.32 46.46 3,458 -0.05(-0.11%)
Oct 21, 2024 46.89 46.89 46.33 46.51 6,139 -0.51(-1.08%)
Oct 18, 2024 46.94 47.22 46.94 47.02 2,723 +0.33(+0.71%)
Oct 17, 2024 47.00 47.00 46.69 46.69 4,138 -0.78(-1.64%)
Oct 16, 2024 46.85 47.49 46.85 47.47 4,573 +0.87(+1.87%)
Oct 15, 2024 46.28 46.71 46.16 46.60 5,437 +0.30(+0.64%)
Oct 14, 2024 45.90 46.30 45.85 46.30 2,536 +0.41(+0.89%)
Oct 11, 2024 44.90 45.89 44.90 45.89 3,501 +1.14(+2.55%)
Oct 10, 2024 44.64 44.75 44.44 44.75 1,869 -0.58(-1.28%)
Oct 09, 2024 45.37 45.37 45.06 45.33 3,885 -0.07(-0.15%)
Oct 08, 2024 45.24 45.61 45.24 45.40 28,879 +0.55(+1.23%)
Oct 07, 2024 45.64 45.64 44.65 44.85 9,027 -0.92(-2.01%)
Oct 04, 2024 45.80 45.81 45.50 45.77 5,269 +0.37(+0.81%)
Oct 03, 2024 45.78 45.90 45.28 45.40 3,319 -0.48(-1.05%)
Oct 02, 2024 45.69 45.98 45.69 45.88 14,249 -0.13(-0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.