Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
53.03
-0.56 (-1.05%)
At close: Dec 5, 2025, 4:00 PM EST
53.03
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
PTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.42 | 53.45 | 52.91 | 53.03 | 53.03 | -1.05% | 9,115 |
| Dec 4, 2025 | 53.31 | 53.79 | 52.90 | 53.59 | 53.59 | 0.84% | 17,469 |
| Dec 3, 2025 | 52.63 | 53.15 | 52.51 | 53.15 | 53.15 | 1.48% | 8,266 |
| Dec 2, 2025 | 53.46 | 53.55 | 52.37 | 52.37 | 52.37 | -1.65% | 25,500 |
| Dec 1, 2025 | 53.73 | 53.82 | 53.21 | 53.24 | 53.24 | -1.96% | 89,946 |
| Nov 28, 2025 | 54.31 | 54.32 | 54.13 | 54.31 | 54.31 | -0.02% | 6,508 |
| Nov 26, 2025 | 53.73 | 54.48 | 53.69 | 54.32 | 54.32 | 1.40% | 17,431 |
| Nov 25, 2025 | 53.23 | 53.61 | 53.21 | 53.57 | 53.57 | 1.09% | 30,680 |
| Nov 24, 2025 | 51.80 | 53.15 | 51.80 | 52.99 | 52.99 | 3.34% | 42,190 |
| Nov 21, 2025 | 50.44 | 51.65 | 50.33 | 51.28 | 51.28 | 2.39% | 10,762 |
| Nov 20, 2025 | 51.32 | 51.75 | 50.01 | 50.08 | 50.08 | -1.30% | 12,692 |
| Nov 19, 2025 | 50.73 | 50.94 | 50.44 | 50.74 | 50.74 | 0.61% | 28,889 |
| Nov 18, 2025 | 50.07 | 50.85 | 49.78 | 50.43 | 50.43 | 0.48% | 13,977 |
| Nov 17, 2025 | 49.77 | 50.51 | 49.73 | 50.19 | 50.19 | 0.74% | 30,958 |
| Nov 14, 2025 | 48.57 | 50.14 | 48.57 | 49.82 | 49.82 | 4.73% | 36,154 |
| Nov 13, 2025 | 48.58 | 48.59 | 47.57 | 47.57 | 47.57 | -2.41% | 13,960 |
| Nov 12, 2025 | 48.92 | 49.27 | 48.60 | 48.75 | 48.75 | -0.28% | 7,518 |
| Nov 11, 2025 | 47.96 | 48.88 | 47.96 | 48.88 | 48.88 | 2.04% | 11,583 |
| Nov 10, 2025 | 47.58 | 48.04 | 47.55 | 47.91 | 47.91 | 1.50% | 4,545 |
| Nov 7, 2025 | 46.96 | 47.20 | 46.28 | 47.20 | 47.20 | -0.45% | 17,282 |
| Nov 6, 2025 | 47.72 | 47.72 | 47.26 | 47.41 | 47.41 | -0.60% | 2,108 |
| Nov 5, 2025 | 47.42 | 47.95 | 47.42 | 47.70 | 47.70 | 0.23% | 2,525 |
| Nov 4, 2025 | 47.55 | 48.15 | 47.55 | 47.59 | 47.59 | -0.98% | 5,372 |
| Nov 3, 2025 | 48.57 | 48.57 | 47.62 | 48.06 | 48.06 | -1.19% | 9,760 |
| Oct 31, 2025 | 48.52 | 48.81 | 48.29 | 48.64 | 48.64 | 1.18% | 7,184 |
| Oct 30, 2025 | 47.50 | 48.64 | 47.50 | 48.07 | 48.07 | 1.70% | 16,167 |
| Oct 29, 2025 | 47.41 | 47.67 | 47.07 | 47.27 | 47.27 | 0.05% | 8,671 |
| Oct 28, 2025 | 47.34 | 47.45 | 47.10 | 47.24 | 47.24 | -0.26% | 4,004 |
| Oct 27, 2025 | 46.78 | 47.47 | 46.78 | 47.37 | 47.37 | 1.24% | 10,498 |
| Oct 24, 2025 | 47.22 | 47.22 | 46.79 | 46.79 | 46.78 | 0.09% | 3,780 |
| Oct 23, 2025 | 46.30 | 46.82 | 46.30 | 46.74 | 46.74 | 0.96% | 5,115 |
| Oct 22, 2025 | 46.71 | 46.71 | 45.83 | 46.30 | 46.30 | -0.86% | 4,835 |
| Oct 21, 2025 | 47.31 | 47.37 | 46.69 | 46.70 | 46.70 | -1.61% | 5,372 |
| Oct 20, 2025 | 46.95 | 47.49 | 46.61 | 47.47 | 47.47 | 3.26% | 19,262 |
| Oct 17, 2025 | 45.93 | 46.00 | 45.45 | 45.97 | 45.97 | -0.50% | 5,369 |
| Oct 16, 2025 | 46.72 | 47.18 | 46.02 | 46.20 | 46.20 | -0.64% | 17,479 |
| Oct 15, 2025 | 45.74 | 46.70 | 45.74 | 46.50 | 46.49 | 2.58% | 8,777 |
| Oct 14, 2025 | 44.70 | 45.53 | 44.70 | 45.33 | 45.33 | 0.15% | 10,410 |
| Oct 13, 2025 | 45.12 | 45.36 | 44.96 | 45.26 | 45.26 | 1.29% | 5,497 |
| Oct 10, 2025 | 45.59 | 45.59 | 44.47 | 44.68 | 44.68 | -1.49% | 4,340 |
| Oct 9, 2025 | 45.34 | 45.57 | 45.32 | 45.36 | 45.36 | 0.21% | 3,044 |
| Oct 8, 2025 | 44.83 | 45.59 | 44.83 | 45.26 | 45.26 | 0.77% | 4,774 |
| Oct 7, 2025 | 44.80 | 44.92 | 44.71 | 44.92 | 44.92 | 0.44% | 1,994 |
| Oct 6, 2025 | 45.07 | 45.07 | 44.72 | 44.72 | 44.72 | -0.11% | 2,391 |
| Oct 3, 2025 | 45.00 | 45.27 | 44.77 | 44.77 | 44.77 | 0.18% | 2,140 |
| Oct 2, 2025 | 44.38 | 44.69 | 44.09 | 44.69 | 44.69 | 0.91% | 4,187 |
| Oct 1, 2025 | 44.02 | 44.48 | 44.02 | 44.29 | 44.29 | 0.47% | 6,592 |
| Sep 30, 2025 | 43.85 | 44.17 | 43.85 | 44.08 | 44.08 | 0.63% | 6,316 |
| Sep 29, 2025 | 43.28 | 43.83 | 43.28 | 43.81 | 43.81 | 2.29% | 6,379 |
| Sep 26, 2025 | 42.15 | 42.83 | 42.10 | 42.83 | 42.83 | 1.77% | 15,497 |
| Sep 25, 2025 | 41.97 | 42.14 | 41.71 | 42.08 | 42.08 | -0.27% | 6,451 |
| Sep 24, 2025 | 42.21 | 42.41 | 42.07 | 42.19 | 42.19 | 2.79% | 20,153 |
| Sep 23, 2025 | 41.05 | 41.54 | 41.05 | 41.05 | 41.05 | 0.17% | 8,609 |
| Sep 22, 2025 | 40.28 | 41.00 | 40.28 | 40.98 | 40.98 | 1.51% | 6,512 |
| Sep 19, 2025 | 40.82 | 40.82 | 40.37 | 40.37 | 40.37 | -1.12% | 5,522 |
| Sep 18, 2025 | 39.76 | 40.84 | 39.76 | 40.83 | 40.83 | 3.41% | 8,829 |
| Sep 17, 2025 | 39.52 | 40.00 | 39.42 | 39.48 | 39.48 | 0.13% | 10,337 |
| Sep 16, 2025 | 39.80 | 39.80 | 39.36 | 39.43 | 39.43 | -1.11% | 9,604 |
| Sep 15, 2025 | 40.46 | 40.46 | 39.85 | 39.87 | 39.87 | -1.37% | 6,956 |
| Sep 12, 2025 | 40.77 | 40.77 | 40.25 | 40.42 | 40.42 | -1.16% | 4,915 |
| Sep 11, 2025 | 40.37 | 40.94 | 40.37 | 40.90 | 40.90 | 1.65% | 6,373 |
| Sep 10, 2025 | 40.75 | 40.75 | 40.03 | 40.24 | 40.24 | -1.60% | 6,360 |
| Sep 9, 2025 | 40.63 | 40.94 | 40.41 | 40.89 | 40.89 | 0.51% | 4,483 |
| Sep 8, 2025 | 40.45 | 40.69 | 40.45 | 40.69 | 40.69 | 0.63% | 4,334 |
| Sep 5, 2025 | 40.25 | 40.43 | 40.11 | 40.43 | 40.43 | 0.80% | 3,988 |
| Sep 4, 2025 | 39.83 | 40.11 | 39.71 | 40.11 | 40.11 | 0.57% | 3,467 |
| Sep 3, 2025 | 40.09 | 40.09 | 39.70 | 39.88 | 39.88 | -0.13% | 4,630 |
| Sep 2, 2025 | 39.49 | 40.04 | 39.49 | 39.93 | 39.93 | 0.32% | 5,496 |
| Aug 29, 2025 | 39.54 | 39.81 | 39.54 | 39.81 | 39.81 | -0.37% | 1,442 |
| Aug 28, 2025 | 40.08 | 40.09 | 39.95 | 39.95 | 39.95 | -0.25% | 2,954 |
| Aug 27, 2025 | 40.02 | 40.11 | 40.00 | 40.06 | 40.06 | 0.52% | 2,534 |
| Aug 26, 2025 | 39.10 | 39.85 | 39.10 | 39.85 | 39.85 | 1.90% | 6,018 |
| Aug 25, 2025 | 39.89 | 39.89 | 39.09 | 39.10 | 39.10 | -1.98% | 10,028 |
| Aug 22, 2025 | 39.56 | 40.17 | 39.50 | 39.90 | 39.90 | 1.24% | 5,047 |
| Aug 21, 2025 | 38.98 | 39.51 | 38.98 | 39.41 | 39.41 | 0.67% | 11,680 |
| Aug 20, 2025 | 38.72 | 39.16 | 38.72 | 39.15 | 39.15 | 1.41% | 7,114 |
| Aug 19, 2025 | 38.89 | 38.89 | 38.60 | 38.60 | 38.60 | -0.67% | 6,084 |
| Aug 18, 2025 | 39.07 | 39.27 | 38.86 | 38.86 | 38.86 | -0.48% | 7,905 |
| Aug 15, 2025 | 39.08 | 39.12 | 38.88 | 39.05 | 39.05 | -0.44% | 12,790 |
| Aug 14, 2025 | 39.11 | 39.22 | 38.92 | 39.22 | 39.22 | 0.07% | 8,189 |
| Aug 13, 2025 | 38.94 | 39.30 | 38.94 | 39.20 | 39.20 | 1.27% | 8,910 |
| Aug 12, 2025 | 38.24 | 38.77 | 38.24 | 38.70 | 38.70 | 1.52% | 21,214 |
| Aug 11, 2025 | 37.74 | 38.35 | 37.61 | 38.12 | 38.12 | 1.29% | 9,402 |
| Aug 8, 2025 | 37.42 | 37.64 | 37.42 | 37.64 | 37.64 | 1.36% | 8,515 |
| Aug 7, 2025 | 37.74 | 37.74 | 36.84 | 37.13 | 37.13 | -0.36% | 21,064 |
| Aug 6, 2025 | 37.58 | 37.58 | 37.01 | 37.27 | 37.27 | -1.44% | 10,381 |
| Aug 5, 2025 | 38.00 | 38.21 | 37.73 | 37.81 | 37.81 | -1.36% | 12,421 |
| Aug 4, 2025 | 37.86 | 38.38 | 37.58 | 38.33 | 38.33 | 2.16% | 17,389 |
| Aug 1, 2025 | 37.39 | 37.72 | 37.12 | 37.52 | 37.52 | -0.72% | 8,779 |
| Jul 31, 2025 | 38.01 | 38.56 | 37.73 | 37.79 | 37.79 | -0.58% | 18,383 |
| Jul 30, 2025 | 37.74 | 38.40 | 37.74 | 38.01 | 38.01 | 1.24% | 6,432 |
| Jul 29, 2025 | 37.74 | 37.74 | 37.41 | 37.55 | 37.55 | -1.27% | 8,957 |
| Jul 28, 2025 | 38.47 | 38.47 | 38.03 | 38.03 | 38.03 | -0.82% | 7,665 |
| Jul 25, 2025 | 38.15 | 38.38 | 38.12 | 38.35 | 38.35 | 0.67% | 8,110 |
| Jul 24, 2025 | 38.59 | 38.59 | 38.07 | 38.09 | 38.09 | -1.23% | 6,541 |
| Jul 23, 2025 | 37.73 | 38.57 | 37.73 | 38.57 | 38.57 | 2.92% | 20,021 |
| Jul 22, 2025 | 37.54 | 37.61 | 37.47 | 37.47 | 37.47 | 0.14% | 1,569 |
| Jul 21, 2025 | 37.76 | 37.86 | 37.42 | 37.42 | 37.42 | -0.83% | 10,594 |
| Jul 18, 2025 | 38.28 | 38.28 | 37.70 | 37.73 | 37.73 | -1.14% | 12,131 |
| Jul 17, 2025 | 38.26 | 38.41 | 38.07 | 38.17 | 38.17 | -0.19% | 6,907 |