Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
47.72
-0.59 (-1.21%)
Mar 6, 2026, 10:48 AM EST - Market open
PTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.85 | 48.85 | 47.90 | 48.31 | 48.31 | -1.96% | 3,558 |
| Mar 4, 2026 | 48.84 | 49.49 | 48.84 | 49.27 | 49.27 | 1.83% | 3,398 |
| Mar 3, 2026 | 47.97 | 48.86 | 47.71 | 48.39 | 48.39 | -2.30% | 11,977 |
| Mar 2, 2026 | 48.95 | 49.72 | 48.95 | 49.53 | 49.53 | -0.59% | 4,216 |
| Feb 27, 2026 | 49.45 | 49.90 | 49.45 | 49.82 | 49.82 | -0.71% | 6,148 |
| Feb 26, 2026 | 49.63 | 50.18 | 49.17 | 50.18 | 50.18 | 0.55% | 10,069 |
| Feb 25, 2026 | 49.96 | 50.50 | 49.87 | 49.90 | 49.90 | 0.20% | 13,034 |
| Feb 24, 2026 | 49.22 | 49.92 | 49.22 | 49.80 | 49.80 | 1.18% | 12,784 |
| Feb 23, 2026 | 48.96 | 49.63 | 48.88 | 49.22 | 49.22 | 0.61% | 3,716 |
| Feb 20, 2026 | 49.08 | 49.21 | 48.68 | 48.92 | 48.92 | -0.77% | 5,266 |
| Feb 19, 2026 | 48.90 | 49.30 | 48.38 | 49.30 | 49.30 | 0.29% | 3,688 |
| Feb 18, 2026 | 49.08 | 49.56 | 49.08 | 49.16 | 49.16 | 0.18% | 1,893 |
| Feb 17, 2026 | 48.06 | 49.26 | 48.06 | 49.07 | 49.07 | 1.97% | 11,022 |
| Feb 13, 2026 | 48.61 | 49.25 | 48.13 | 48.13 | 48.13 | -0.97% | 5,961 |
| Feb 12, 2026 | 49.25 | 49.25 | 48.24 | 48.60 | 48.60 | -0.45% | 4,140 |
| Feb 11, 2026 | 48.94 | 48.94 | 47.34 | 48.82 | 48.82 | 0.06% | 4,901 |
| Feb 10, 2026 | 49.04 | 49.04 | 48.57 | 48.79 | 48.79 | -0.28% | 4,469 |
| Feb 9, 2026 | 48.76 | 49.17 | 48.57 | 48.93 | 48.93 | 0.39% | 6,576 |
| Feb 6, 2026 | 47.92 | 48.84 | 47.92 | 48.74 | 48.74 | 3.83% | 12,720 |
| Feb 5, 2026 | 47.90 | 48.28 | 46.89 | 46.94 | 46.94 | -2.77% | 44,025 |
| Feb 4, 2026 | 48.85 | 49.10 | 47.69 | 48.28 | 48.28 | -2.89% | 7,784 |
| Feb 3, 2026 | 49.52 | 50.12 | 49.12 | 49.71 | 49.71 | 0.74% | 9,350 |
| Feb 2, 2026 | 47.95 | 49.41 | 47.95 | 49.35 | 49.35 | 2.14% | 22,408 |
| Jan 30, 2026 | 48.43 | 49.00 | 48.05 | 48.31 | 48.31 | -0.99% | 7,324 |
| Jan 29, 2026 | 48.54 | 48.80 | 48.40 | 48.80 | 48.80 | 0.55% | 9,403 |
| Jan 28, 2026 | 49.54 | 49.54 | 48.50 | 48.53 | 48.53 | -1.78% | 11,417 |
| Jan 27, 2026 | 49.09 | 49.58 | 49.09 | 49.41 | 49.41 | 0.72% | 9,039 |
| Jan 26, 2026 | 48.82 | 49.19 | 48.82 | 49.06 | 49.06 | -0.44% | 6,108 |
| Jan 23, 2026 | 50.15 | 50.39 | 49.18 | 49.28 | 49.28 | -1.94% | 12,224 |
| Jan 22, 2026 | 50.21 | 50.85 | 50.13 | 50.25 | 50.25 | 0.59% | 12,092 |
| Jan 21, 2026 | 49.59 | 50.03 | 49.41 | 49.96 | 49.96 | 0.99% | 10,691 |
| Jan 20, 2026 | 48.24 | 49.50 | 48.24 | 49.47 | 49.47 | 0.83% | 50,010 |
| Jan 16, 2026 | 49.72 | 49.78 | 49.07 | 49.07 | 49.07 | -0.85% | 11,429 |
| Jan 15, 2026 | 49.93 | 49.93 | 49.43 | 49.49 | 49.49 | -0.67% | 2,530 |
| Jan 14, 2026 | 48.85 | 49.87 | 48.74 | 49.82 | 49.82 | 1.79% | 13,655 |
| Jan 13, 2026 | 48.21 | 48.95 | 48.16 | 48.95 | 48.95 | 0.13% | 23,409 |
| Jan 12, 2026 | 49.38 | 49.38 | 47.91 | 48.88 | 48.88 | -1.40% | 17,920 |
| Jan 9, 2026 | 50.23 | 50.36 | 49.57 | 49.58 | 49.58 | -0.48% | 41,101 |
| Jan 8, 2026 | 50.19 | 50.25 | 49.27 | 49.82 | 49.82 | -1.64% | 10,274 |
| Jan 7, 2026 | 50.39 | 50.85 | 49.71 | 50.65 | 50.64 | 2.52% | 20,224 |
| Jan 6, 2026 | 48.80 | 49.52 | 48.68 | 49.40 | 49.40 | 1.49% | 23,205 |
| Jan 5, 2026 | 49.17 | 49.17 | 47.52 | 48.68 | 48.68 | -1.14% | 37,143 |
| Jan 2, 2026 | 49.96 | 49.96 | 48.69 | 49.24 | 49.24 | -0.93% | 43,097 |
| Dec 31, 2025 | 49.73 | 49.96 | 49.67 | 49.70 | 49.70 | 0.03% | 25,443 |
| Dec 30, 2025 | 50.21 | 50.21 | 49.62 | 49.68 | 49.68 | -1.04% | 12,243 |
| Dec 29, 2025 | 50.29 | 50.40 | 50.15 | 50.21 | 50.21 | -0.62% | 7,612 |
| Dec 26, 2025 | 50.86 | 50.86 | 50.40 | 50.52 | 50.52 | -0.41% | 18,151 |
| Dec 24, 2025 | 50.37 | 50.76 | 50.37 | 50.73 | 50.73 | 0.50% | 7,606 |
| Dec 23, 2025 | 50.35 | 50.60 | 50.35 | 50.48 | 50.47 | -0.50% | 16,274 |
| Dec 22, 2025 | 50.32 | 50.84 | 50.08 | 50.73 | 50.73 | -1.86% | 55,546 |
| Dec 19, 2025 | 50.74 | 51.90 | 50.74 | 51.69 | 50.16 | 2.22% | 9,090 |
| Dec 18, 2025 | 50.90 | 51.02 | 50.55 | 50.56 | 49.07 | -0.81% | 16,229 |
| Dec 17, 2025 | 51.83 | 51.83 | 50.96 | 50.98 | 49.47 | -1.17% | 8,820 |
| Dec 16, 2025 | 51.69 | 51.81 | 51.16 | 51.58 | 50.06 | -0.69% | 18,870 |
| Dec 15, 2025 | 52.54 | 52.54 | 51.89 | 51.94 | 50.40 | -0.80% | 7,072 |
| Dec 12, 2025 | 52.55 | 52.68 | 52.16 | 52.36 | 50.81 | 0.25% | 5,217 |
| Dec 11, 2025 | 52.29 | 52.62 | 52.09 | 52.23 | 50.69 | -0.25% | 16,097 |
| Dec 10, 2025 | 52.37 | 52.56 | 52.15 | 52.36 | 50.81 | 0.04% | 11,921 |
| Dec 9, 2025 | 52.96 | 53.24 | 52.31 | 52.34 | 50.79 | -1.31% | 7,804 |
| Dec 8, 2025 | 53.61 | 53.61 | 53.02 | 53.04 | 51.47 | 0.01% | 14,895 |
| Dec 5, 2025 | 53.42 | 53.45 | 52.91 | 53.03 | 51.46 | -1.05% | 9,115 |
| Dec 4, 2025 | 53.31 | 53.79 | 52.90 | 53.59 | 52.01 | 0.84% | 17,469 |
| Dec 3, 2025 | 52.63 | 53.15 | 52.51 | 53.15 | 51.58 | 1.48% | 8,266 |
| Dec 2, 2025 | 53.46 | 53.55 | 52.37 | 52.37 | 50.82 | -1.65% | 25,500 |
| Dec 1, 2025 | 53.73 | 53.82 | 53.21 | 53.24 | 51.67 | -1.96% | 89,946 |
| Nov 28, 2025 | 54.31 | 54.32 | 54.13 | 54.31 | 52.71 | -0.02% | 6,508 |
| Nov 26, 2025 | 53.73 | 54.48 | 53.69 | 54.32 | 52.72 | 1.40% | 17,431 |
| Nov 25, 2025 | 53.23 | 53.61 | 53.21 | 53.57 | 51.99 | 1.09% | 30,680 |
| Nov 24, 2025 | 51.80 | 53.15 | 51.80 | 52.99 | 51.43 | 3.34% | 42,190 |
| Nov 21, 2025 | 50.44 | 51.65 | 50.33 | 51.28 | 49.76 | 2.39% | 10,762 |
| Nov 20, 2025 | 51.32 | 51.75 | 50.01 | 50.08 | 48.60 | -1.30% | 12,692 |
| Nov 19, 2025 | 50.73 | 50.94 | 50.44 | 50.74 | 49.24 | 0.61% | 28,889 |
| Nov 18, 2025 | 50.07 | 50.85 | 49.78 | 50.43 | 48.94 | 0.48% | 13,977 |
| Nov 17, 2025 | 49.77 | 50.51 | 49.73 | 50.19 | 48.70 | 0.74% | 30,958 |
| Nov 14, 2025 | 48.57 | 50.14 | 48.57 | 49.82 | 48.35 | 4.73% | 36,154 |
| Nov 13, 2025 | 48.58 | 48.59 | 47.57 | 47.57 | 46.16 | -2.41% | 13,960 |
| Nov 12, 2025 | 48.92 | 49.27 | 48.60 | 48.75 | 47.31 | -0.28% | 7,518 |
| Nov 11, 2025 | 47.96 | 48.88 | 47.96 | 48.88 | 47.44 | 2.04% | 11,583 |
| Nov 10, 2025 | 47.58 | 48.04 | 47.55 | 47.91 | 46.49 | 1.50% | 4,545 |
| Nov 7, 2025 | 46.96 | 47.20 | 46.28 | 47.20 | 45.80 | -0.45% | 17,282 |
| Nov 6, 2025 | 47.72 | 47.72 | 47.26 | 47.41 | 46.01 | -0.60% | 2,108 |
| Nov 5, 2025 | 47.42 | 47.95 | 47.42 | 47.70 | 46.29 | 0.23% | 2,525 |
| Nov 4, 2025 | 47.55 | 48.15 | 47.55 | 47.59 | 46.19 | -0.98% | 5,372 |
| Nov 3, 2025 | 48.57 | 48.57 | 47.62 | 48.06 | 46.64 | -1.19% | 9,760 |
| Oct 31, 2025 | 48.52 | 48.81 | 48.29 | 48.64 | 47.20 | 1.18% | 7,184 |
| Oct 30, 2025 | 47.50 | 48.64 | 47.50 | 48.07 | 46.65 | 1.70% | 16,167 |
| Oct 29, 2025 | 47.41 | 47.67 | 47.07 | 47.27 | 45.87 | 0.05% | 8,671 |
| Oct 28, 2025 | 47.34 | 47.45 | 47.10 | 47.24 | 45.85 | -0.26% | 4,004 |
| Oct 27, 2025 | 46.78 | 47.47 | 46.78 | 47.37 | 45.97 | 1.24% | 10,498 |
| Oct 24, 2025 | 47.22 | 47.22 | 46.79 | 46.79 | 45.40 | 0.09% | 3,780 |
| Oct 23, 2025 | 46.30 | 46.82 | 46.30 | 46.74 | 45.36 | 0.96% | 5,115 |
| Oct 22, 2025 | 46.71 | 46.71 | 45.83 | 46.30 | 44.93 | -0.86% | 4,835 |
| Oct 21, 2025 | 47.31 | 47.37 | 46.69 | 46.70 | 45.32 | -1.61% | 5,372 |
| Oct 20, 2025 | 46.95 | 47.49 | 46.61 | 47.47 | 46.07 | 3.26% | 19,262 |
| Oct 17, 2025 | 45.93 | 46.00 | 45.45 | 45.97 | 44.61 | -0.50% | 5,369 |
| Oct 16, 2025 | 46.72 | 47.18 | 46.02 | 46.20 | 44.83 | -0.64% | 17,479 |
| Oct 15, 2025 | 45.74 | 46.70 | 45.74 | 46.50 | 45.12 | 2.58% | 8,777 |
| Oct 14, 2025 | 44.70 | 45.53 | 44.70 | 45.33 | 43.99 | 0.15% | 10,410 |
| Oct 13, 2025 | 45.12 | 45.36 | 44.96 | 45.26 | 43.92 | 1.29% | 5,497 |
| Oct 10, 2025 | 45.59 | 45.59 | 44.47 | 44.68 | 43.36 | -1.49% | 4,340 |