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 (%)
Apr 28, 2023 39.50 40.10 39.50 39.94 113,659 +0.36(+0.91%)
Apr 27, 2023 39.46 39.69 39.34 39.58 49,274 +0.05(+0.13%)
Apr 26, 2023 39.61 39.83 39.48 39.53 10,842 -0.42(-1.06%)
Apr 25, 2023 40.62 40.76 39.86 39.95 20,147 -0.83(-2.03%)
Apr 24, 2023 40.57 40.78 40.53 40.78 14,885 -0.08(-0.20%)
Apr 21, 2023 40.22 40.87 40.22 40.86 15,510 +0.68(+1.68%)
Apr 20, 2023 40.09 40.19 40.09 40.19 7,471 -0.28(-0.68%)
Apr 19, 2023 39.80 40.47 39.80 40.46 20,427 +0.37(+0.91%)
Apr 18, 2023 39.95 40.10 39.86 40.10 14,441 +0.27(+0.68%)
Apr 17, 2023 39.23 39.88 39.23 39.83 45,536 +1.75(+4.59%)
Apr 14, 2023 38.12 38.12 37.83 38.08 7,198 -0.15(-0.40%)
Apr 13, 2023 37.61 38.43 37.61 38.23 6,606 +0.72(+1.91%)
Apr 12, 2023 38.19 38.19 37.51 37.51 17,341 -0.23(-0.61%)
Apr 11, 2023 37.63 37.88 37.63 37.74 11,763 +0.26(+0.70%)
Apr 10, 2023 37.10 37.48 36.97 37.48 147,147 +0.12(+0.31%)
Apr 06, 2023 36.97 37.36 36.89 37.36 7,462 +0.31(+0.85%)
Apr 05, 2023 37.30 37.30 36.92 37.05 42,547 -0.37(-0.99%)
Apr 04, 2023 37.56 37.60 37.22 37.42 13,240 -0.17(-0.44%)
Apr 03, 2023 37.44 37.64 37.30 37.59 23,521 +0.19(+0.51%)
Mar 31, 2023 36.89 37.40 36.89 37.40 13,925 +0.57(+1.56%)
Mar 30, 2023 36.70 36.82 36.42 36.82 5,244 -0.35(-0.93%)
Mar 29, 2023 37.11 37.17 37.01 37.17 7,474 +0.32(+0.87%)
Mar 28, 2023 37.16 37.16 36.84 36.85 7,549 -0.43(-1.16%)
Mar 27, 2023 37.14 37.28 37.09 37.28 4,358 +0.43(+1.18%)
Mar 24, 2023 36.34 36.85 36.26 36.85 20,352 +0.27(+0.73%)
Mar 23, 2023 36.71 36.71 36.52 36.59 6,546 +0.08(+0.23%)
Mar 22, 2023 37.58 37.58 36.50 36.50 16,272 -1.08(-2.86%)
Mar 21, 2023 37.92 37.92 37.58 37.58 3,623 -0.34(-0.89%)
Mar 20, 2023 37.40 37.95 37.40 37.91 5,841 +0.53(+1.41%)
Mar 17, 2023 37.41 37.41 37.39 37.39 4,724 -0.86(-2.24%)
Mar 16, 2023 37.77 38.29 37.77 38.24 7,117 +0.43(+1.15%)
Mar 15, 2023 37.63 37.84 37.39 37.81 55,613 -0.52(-1.36%)
Mar 14, 2023 38.43 38.59 37.98 38.33 14,024 +0.69(+1.83%)
Mar 13, 2023 36.76 38.03 36.76 37.64 29,309 +1.57(+4.35%)
Mar 10, 2023 36.98 36.98 35.73 36.08 10,449 -1.19(-3.19%)
Mar 09, 2023 38.16 38.16 37.17 37.26 12,628 -1.03(-2.70%)
Mar 08, 2023 38.47 38.47 38.10 38.30 8,582 -0.21(-0.54%)
Mar 07, 2023 38.81 38.90 38.50 38.51 11,091 -0.38(-0.98%)
Mar 06, 2023 38.99 39.00 38.89 38.89 3,773 -0.34(-0.87%)
Mar 03, 2023 38.77 39.30 38.77 39.23 10,533 +0.39(+1.00%)
Mar 02, 2023 38.48 38.91 38.40 38.84 8,185 -0.10(-0.26%)
Mar 01, 2023 38.54 39.03 38.54 38.94 11,517 +1.07(+2.81%)
Feb 28, 2023 37.74 37.88 37.74 37.88 8,365 +0.10(+0.26%)
Feb 27, 2023 38.07 38.31 37.64 37.78 10,085 +0.00(+0.00%)
Feb 24, 2023 38.08 38.26 37.77 37.78 43,189 -0.90(-2.33%)
Feb 23, 2023 38.54 38.68 38.25 38.68 11,391 +0.38(+1.00%)
Feb 22, 2023 38.43 38.43 38.13 38.30 64,556 -0.03(-0.08%)
Feb 21, 2023 39.34 39.34 38.31 38.33 19,013 -1.47(-3.70%)
Feb 17, 2023 39.01 39.80 39.01 39.80 19,268 +0.70(+1.80%)
Feb 16, 2023 38.81 39.40 38.81 39.10 17,311 -0.28(-0.70%)
Feb 15, 2023 39.26 39.37 38.93 39.37 155,203 -0.23(-0.59%)
Feb 14, 2023 39.49 39.99 39.26 39.61 11,848 -0.20(-0.50%)
Feb 13, 2023 39.66 40.00 39.64 39.81 15,777 +0.20(+0.51%)
Feb 10, 2023 39.66 39.69 39.51 39.60 18,178 +0.10(+0.25%)
Feb 09, 2023 39.89 40.07 39.48 39.50 22,813 -0.22(-0.55%)
Feb 08, 2023 40.28 40.28 39.68 39.72 7,903 -0.70(-1.74%)
Feb 07, 2023 40.14 40.45 39.87 40.43 10,869 +0.21(+0.51%)
Feb 06, 2023 40.48 40.73 40.16 40.22 14,339 -0.50(-1.23%)
Feb 03, 2023 40.73 40.98 40.65 40.72 4,649 -0.34(-0.83%)
Feb 02, 2023 40.83 41.06 40.55 41.06 10,908 +0.35(+0.87%)
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.