Skip to main content

DWA Healthcare Momentum Invesco ETF (NQ: PTH )

43.78 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.51 27.79 27.49 27.79 39,900 +0.27(+0.97%)
Nov 29, 2018 27.38 27.65 27.05 27.53 648,045 +0.08(+0.30%)
Nov 28, 2018 26.20 27.44 26.20 27.44 116,550 +1.35(+5.16%)
Nov 27, 2018 25.91 26.19 25.91 26.10 51,522 -0.26(-0.99%)
Nov 26, 2018 26.20 26.39 26.10 26.36 53,406 +0.43(+1.65%)
Nov 23, 2018 25.56 26.21 25.56 25.93 11,400 +0.16(+0.62%)
Nov 21, 2018 25.77 25.77 25.77 0 +0.41(+1.60%)
Nov 20, 2018 24.91 25.68 24.83 25.36 198,969 -0.18(-0.69%)
Nov 19, 2018 26.81 26.81 25.52 25.54 112,782 -1.36(-5.06%)
Nov 16, 2018 26.29 27.02 26.29 26.90 24,900 +0.40(+1.50%)
Nov 15, 2018 25.68 26.58 25.67 26.50 22,038 +0.76(+2.94%)
Nov 14, 2018 26.40 26.56 25.57 25.75 129,795 -0.42(-1.59%)
Nov 13, 2018 26.97 26.98 26.10 26.16 70,983 -0.37(-1.38%)
Nov 12, 2018 27.43 27.43 26.45 26.53 90,381 -1.11(-4.00%)
Nov 09, 2018 28.40 28.40 27.32 27.64 80,700 -0.78(-2.74%)
Nov 08, 2018 28.62 28.73 28.29 28.42 57,396 -0.34(-1.18%)
Nov 07, 2018 27.84 28.76 27.58 28.76 126,699 +0.99(+3.58%)
Nov 06, 2018 27.75 27.88 27.50 27.76 56,997 +0.00(+0.00%)
Nov 05, 2018 28.14 28.16 27.50 27.76 110,841 -0.42(-1.49%)
Nov 02, 2018 28.61 28.67 28.03 28.18 114,900 -0.14(-0.48%)
Nov 01, 2018 27.44 28.33 27.36 28.32 97,758 +0.96(+3.50%)
Oct 31, 2018 27.75 27.80 27.34 27.36 65,919 +0.50(+1.86%)
Oct 30, 2018 26.05 26.86 26.05 26.86 34,506 +0.79(+3.02%)
Oct 29, 2018 27.10 27.16 25.79 26.07 78,486 -0.55(-2.07%)
Oct 26, 2018 26.42 26.97 25.74 26.63 100,500 -0.29(-1.09%)
Oct 25, 2018 26.60 27.09 26.11 26.92 364,446 +0.41(+1.53%)
Oct 24, 2018 27.89 27.95 26.40 26.51 179,388 -1.49(-5.31%)
Oct 23, 2018 27.46 28.16 26.96 28.00 88,239 -0.06(-0.23%)
Oct 22, 2018 28.25 28.25 27.61 28.06 130,011 -0.27(-0.94%)
Oct 19, 2018 29.11 29.25 28.19 28.33 46,500 -0.69(-2.39%)
Oct 18, 2018 29.45 29.49 28.75 29.02 50,907 -0.25(-0.84%)
Oct 17, 2018 29.60 29.60 28.80 29.27 130,092 -0.14(-0.49%)
Oct 16, 2018 28.31 29.41 28.31 29.41 69,564 +1.45(+5.17%)
Oct 15, 2018 28.14 28.14 27.63 27.97 57,447 -0.33(-1.17%)
Oct 12, 2018 28.39 28.65 27.78 28.30 60,300 +0.55(+1.98%)
Oct 11, 2018 27.92 28.43 27.60 27.75 130,725 -0.10(-0.37%)
Oct 10, 2018 29.18 29.18 27.85 27.85 169,224 -1.35(-4.64%)
Oct 09, 2018 29.26 29.74 29.15 29.20 129,027 -0.26(-0.88%)
Oct 08, 2018 29.88 29.98 28.92 29.46 121,764 -0.63(-2.10%)
Oct 05, 2018 30.27 30.70 29.44 30.10 116,400 -0.21(-0.69%)
Oct 04, 2018 31.42 31.42 30.18 30.31 133,761 -1.24(-3.93%)
Oct 03, 2018 31.65 31.65 31.12 31.55 335,673 -0.08(-0.24%)
Oct 02, 2018 32.48 32.48 31.45 31.62 104,574 -0.78(-2.40%)
Oct 01, 2018 33.16 33.17 32.35 32.40 78,627 -0.52(-1.58%)
Sep 28, 2018 32.84 33.00 32.68 32.92 114,000 +0.28(+0.87%)
Sep 27, 2018 32.58 32.75 32.48 32.64 31,746 +0.10(+0.32%)
Sep 26, 2018 32.86 32.86 32.49 32.53 58,455 -0.36(-1.09%)
Sep 25, 2018 32.84 32.94 32.60 32.89 113,355 +0.36(+1.12%)
Sep 24, 2018 31.81 32.53 31.81 32.53 72,009 +0.57(+1.79%)
Sep 21, 2018 32.09 32.27 31.89 31.96 71,100 -0.23(-0.70%)
Sep 20, 2018 32.22 32.32 32.03 32.18 84,420 +0.31(+0.96%)
Sep 19, 2018 31.96 32.17 31.76 31.88 111,717 -0.26(-0.81%)
Sep 18, 2018 31.68 32.22 31.68 32.14 108,150 +0.53(+1.69%)
Sep 17, 2018 32.44 32.44 31.51 31.60 163,587 -0.88(-2.70%)
Sep 14, 2018 32.48 32.66 32.35 32.48 52,500 +0.00(+0.01%)
Sep 13, 2018 32.63 32.67 32.18 32.48 171,438 +0.05(+0.16%)
Sep 12, 2018 32.89 32.89 32.00 32.42 75,624 -0.22(-0.68%)
Sep 11, 2018 32.48 32.77 32.11 32.65 108,180 +0.18(+0.54%)
Sep 10, 2018 32.51 32.51 32.12 32.47 66,786 +0.30(+0.94%)
Sep 07, 2018 32.00 32.58 31.93 32.17 67,800 +0.17(+0.54%)
Sep 06, 2018 32.48 32.70 31.99 31.99 749,898 -0.19(-0.59%)
Sep 05, 2018 32.85 32.85 31.81 32.18 337,914 -0.60(-1.83%)
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.