Skip to main content

DWA Healthcare Momentum Invesco ETF (NQ: PTH )

42.78 -0.41 (-0.95%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.96 28.96 27.87 28.40 40,214 -0.53(-1.84%)
Mar 30, 2020 28.27 28.94 28.08 28.94 162,573 +0.80(+2.84%)
Mar 27, 2020 27.89 28.81 27.78 28.14 102,060 -0.46(-1.61%)
Mar 26, 2020 27.16 28.60 27.16 28.60 136,385 +1.54(+5.70%)
Mar 25, 2020 26.98 27.82 26.77 27.06 692,020 -0.03(-0.11%)
Mar 24, 2020 26.60 27.19 26.21 27.08 578,439 +1.78(+7.02%)
Mar 23, 2020 25.23 25.50 24.44 25.31 68,125 +0.17(+0.70%)
Mar 20, 2020 25.84 26.33 25.00 25.13 76,545 -0.29(-1.14%)
Mar 19, 2020 24.18 25.68 23.92 25.42 107,784 +1.33(+5.53%)
Mar 18, 2020 23.37 24.74 23.12 24.09 96,480 -0.73(-2.94%)
Mar 17, 2020 24.27 25.29 23.32 24.82 89,987 +0.89(+3.74%)
Mar 16, 2020 24.75 25.69 23.87 23.92 43,033 -3.84(-13.84%)
Mar 13, 2020 27.89 27.89 25.20 27.77 105,062 +1.35(+5.12%)
Mar 12, 2020 27.23 27.57 25.82 26.41 136,505 -2.46(-8.50%)
Mar 11, 2020 30.01 30.17 28.47 28.87 36,993 -1.71(-5.60%)
Mar 10, 2020 30.53 30.58 28.94 30.58 138,718 +0.94(+3.16%)
Mar 09, 2020 29.44 30.51 28.88 29.64 108,703 -2.00(-6.32%)
Mar 06, 2020 31.66 31.93 30.95 31.65 142,284 -0.77(-2.38%)
Mar 05, 2020 32.17 33.04 32.15 32.42 36,522 -0.49(-1.49%)
Mar 04, 2020 32.26 32.92 32.14 32.91 83,458 +1.29(+4.08%)
Mar 03, 2020 32.56 32.84 31.26 31.62 82,383 -0.80(-2.47%)
Mar 02, 2020 31.40 32.42 30.98 32.42 82,272 +2.09(+6.88%)
Feb 28, 2020 30.04 30.33 29.45 30.33 51,030 -0.32(-1.03%)
Feb 27, 2020 30.56 31.36 29.96 30.65 54,485 -0.12(-0.40%)
Feb 26, 2020 30.83 31.41 30.57 30.77 92,872 +0.01(+0.05%)
Feb 25, 2020 31.59 31.59 30.65 30.76 22,810 -0.62(-1.98%)
Feb 24, 2020 31.13 31.67 31.13 31.38 87,288 -1.15(-3.52%)
Feb 21, 2020 32.79 32.79 32.36 32.52 24,614 -0.43(-1.32%)
Feb 20, 2020 32.97 32.99 32.44 32.96 14,747 -0.22(-0.68%)
Feb 19, 2020 33.06 33.35 33.03 33.18 29,369 +0.16(+0.47%)
Feb 18, 2020 32.75 33.03 32.64 33.03 33,457 +0.24(+0.74%)
Feb 14, 2020 32.66 32.81 32.55 32.79 24,314 +0.23(+0.69%)
Feb 13, 2020 32.38 32.79 32.20 32.56 27,442 +0.19(+0.59%)
Feb 12, 2020 32.38 32.41 32.26 32.37 411,903 +0.12(+0.36%)
Feb 11, 2020 32.36 32.37 32.10 32.25 27,046 +0.12(+0.36%)
Feb 10, 2020 31.49 32.19 31.49 32.14 34,043 +0.67(+2.14%)
Feb 07, 2020 31.70 31.70 31.36 31.47 39,623 -0.32(-1.00%)
Feb 06, 2020 31.90 31.90 31.71 31.78 75,533 +0.00(+0.00%)
Feb 05, 2020 32.09 32.21 31.66 31.78 76,908 +0.03(+0.08%)
Feb 04, 2020 31.53 31.81 31.37 31.76 216,545 +0.72(+2.32%)
Feb 03, 2020 30.58 31.08 30.51 31.04 528,409 +0.75(+2.47%)
Jan 31, 2020 30.71 30.71 30.16 30.29 176,804 -0.26(-0.85%)
Jan 30, 2020 30.60 30.60 30.32 30.55 23,332 -0.49(-1.59%)
Jan 29, 2020 31.17 31.17 30.98 31.04 8,849 -0.01(-0.04%)
Jan 28, 2020 31.01 31.09 30.96 31.05 9,530 +0.30(+0.98%)
Jan 27, 2020 30.06 30.87 30.06 30.75 135,890 -0.10(-0.33%)
Jan 24, 2020 31.77 31.77 30.78 30.85 20,412 -0.77(-2.45%)
Jan 23, 2020 31.42 31.67 31.40 31.63 13,928 -0.23(-0.72%)
Jan 22, 2020 31.99 32.23 31.86 31.86 27,397 +0.01(+0.04%)
Jan 21, 2020 31.94 32.28 31.84 31.84 79,279 -0.24(-0.75%)
Jan 17, 2020 32.17 32.36 32.09 32.09 13,808 -0.01(-0.02%)
Jan 16, 2020 32.05 32.09 31.85 32.09 76,002 +0.49(+1.54%)
Jan 15, 2020 31.30 31.73 31.30 31.61 11,718 +0.19(+0.62%)
Jan 14, 2020 30.93 31.54 30.93 31.41 41,115 +0.26(+0.83%)
Jan 13, 2020 31.39 31.60 30.86 31.15 53,617 -0.06(-0.20%)
Jan 10, 2020 31.33 31.56 31.15 31.21 18,611 -0.08(-0.27%)
Jan 09, 2020 31.40 31.46 31.20 31.30 80,078 +0.07(+0.21%)
Jan 08, 2020 31.05 31.36 30.98 31.23 551,132 +0.18(+0.59%)
Jan 07, 2020 31.25 31.25 30.83 31.05 301,321 -0.17(-0.54%)
Jan 06, 2020 30.78 31.24 30.48 31.22 391,179 +0.17(+0.55%)
Jan 03, 2020 31.15 31.30 30.84 31.04 16,809 -0.36(-1.13%)
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.