Skip to main content

DWA Healthcare Momentum Invesco ETF (NQ: PTH )

43.96 +0.18 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.31 46.31 44.73 45.31 117,600 -0.40(-0.88%)
Jul 30, 2020 44.59 45.89 44.51 45.71 84,672 +0.74(+1.64%)
Jul 29, 2020 45.05 45.33 44.72 44.98 153,237 +0.39(+0.87%)
Jul 28, 2020 45.25 45.25 44.58 44.59 212,439 -0.55(-1.22%)
Jul 27, 2020 44.57 45.16 44.28 45.14 106,809 +1.06(+2.40%)
Jul 24, 2020 44.29 44.50 43.22 44.08 217,200 -1.00(-2.23%)
Jul 23, 2020 46.41 46.73 44.43 45.08 148,365 -1.02(-2.21%)
Jul 22, 2020 46.02 46.16 45.55 46.10 138,057 +0.31(+0.68%)
Jul 21, 2020 46.84 46.91 45.63 45.79 148,776 -0.35(-0.76%)
Jul 20, 2020 46.36 46.61 45.11 46.14 226,020 +0.55(+1.21%)
Jul 17, 2020 44.42 45.78 44.39 45.59 192,900 +1.61(+3.67%)
Jul 16, 2020 43.90 44.00 43.38 43.98 163,389 -0.11(-0.25%)
Jul 15, 2020 44.13 44.34 43.24 44.09 302,880 +0.85(+1.96%)
Jul 14, 2020 42.40 43.27 41.04 43.24 130,725 +1.06(+2.51%)
Jul 13, 2020 43.38 44.45 42.01 42.18 110,079 -0.54(-1.26%)
Jul 10, 2020 43.13 43.20 42.56 42.72 62,400 -0.44(-1.01%)
Jul 09, 2020 43.32 43.48 42.32 43.16 149,259 +0.06(+0.15%)
Jul 08, 2020 42.97 43.27 42.49 43.10 210,432 +0.55(+1.28%)
Jul 07, 2020 42.19 43.07 42.02 42.55 100,761 +1.18(+2.84%)
Jul 06, 2020 41.45 41.77 41.14 41.37 251,643 +0.55(+1.35%)
Jul 02, 2020 40.98 41.21 40.33 40.82 60,300 +0.29(+0.71%)
Jul 01, 2020 40.72 40.72 39.98 40.53 192,807 -0.21(-0.53%)
Jun 30, 2020 40.06 40.75 39.87 40.75 76,989 +0.98(+2.47%)
Jun 29, 2020 39.83 40.19 39.24 39.77 131,448 +0.27(+0.68%)
Jun 26, 2020 40.73 40.73 39.40 39.50 174,600 -1.24(-3.05%)
Jun 25, 2020 40.40 40.76 39.95 40.74 55,863 +0.54(+1.34%)
Jun 24, 2020 40.57 41.17 39.64 40.20 70,926 -0.33(-0.81%)
Jun 23, 2020 40.50 41.05 40.32 40.53 154,296 +0.31(+0.78%)
Jun 22, 2020 40.30 40.30 39.26 40.22 147,621 +0.19(+0.48%)
Jun 19, 2020 39.50 40.11 39.34 40.03 81,900 +1.08(+2.76%)
Jun 18, 2020 37.92 39.15 37.92 38.95 125,346 +0.66(+1.71%)
Jun 17, 2020 38.23 38.82 38.12 38.29 178,155 +0.17(+0.45%)
Jun 16, 2020 38.62 38.62 37.66 38.12 92,895 +0.50(+1.32%)
Jun 15, 2020 35.68 37.70 35.68 37.63 126,792 +1.57(+4.35%)
Jun 12, 2020 36.67 36.67 35.13 36.06 201,900 +0.50(+1.42%)
Jun 11, 2020 36.73 37.01 35.45 35.55 167,361 -1.71(-4.60%)
Jun 10, 2020 37.34 37.51 37.00 37.27 79,731 +0.24(+0.66%)
Jun 09, 2020 36.78 37.52 36.78 37.02 342,045 +0.15(+0.40%)
Jun 08, 2020 36.67 37.01 36.21 36.88 509,319 -0.04(-0.12%)
Jun 05, 2020 37.29 37.29 36.68 36.92 197,400 +0.36(+0.97%)
Jun 04, 2020 37.25 37.61 36.37 36.56 98,991 -0.73(-1.96%)
Jun 03, 2020 38.50 38.50 37.13 37.30 170,940 -1.00(-2.60%)
Jun 02, 2020 38.70 38.70 37.30 38.29 136,635 -0.17(-0.43%)
Jun 01, 2020 37.99 38.67 37.96 38.46 108,948 +0.43(+1.12%)
May 29, 2020 37.44 38.13 36.89 38.03 78,900 +0.55(+1.46%)
May 28, 2020 37.72 38.29 37.32 37.49 212,436 +0.18(+0.47%)
May 27, 2020 37.66 37.66 35.59 37.31 297,609 -0.40(-1.06%)
May 26, 2020 39.72 39.72 37.61 37.71 164,670 -0.92(-2.38%)
May 22, 2020 38.82 38.82 38.26 38.63 551,700 -0.05(-0.14%)
May 21, 2020 39.26 39.26 38.16 38.68 121,563 -0.38(-0.96%)
May 20, 2020 39.11 39.20 38.40 39.06 113,439 +0.54(+1.41%)
May 19, 2020 39.50 39.65 38.52 38.52 182,853 -0.83(-2.12%)
May 18, 2020 39.64 39.94 38.97 39.35 232,137 +1.58(+4.17%)
May 15, 2020 36.33 37.87 36.25 37.77 122,700 +1.32(+3.61%)
May 14, 2020 36.11 36.62 35.57 36.46 112,746 -0.21(-0.57%)
May 13, 2020 37.35 37.88 35.66 36.67 255,705 -0.61(-1.63%)
May 12, 2020 38.58 38.77 37.27 37.27 309,774 -0.02(-0.06%)
May 11, 2020 35.31 37.36 35.31 37.30 137,229 +2.10(+5.96%)
May 08, 2020 35.17 35.42 34.76 35.20 161,700 +0.39(+1.12%)
May 07, 2020 35.17 35.17 34.50 34.81 126,867 +0.36(+1.04%)
May 06, 2020 34.41 34.88 34.29 34.45 282,840 +0.26(+0.77%)
May 05, 2020 33.51 34.57 33.51 34.19 77,031 +1.24(+3.77%)
May 04, 2020 32.26 32.96 32.20 32.95 220,827 +0.56(+1.74%)
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.