Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
58.12
+1.41 (2.48%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 56.96 | 58.12 | 56.96 | 58.12 | 58.12 | 2.48% | 9,787 |
| Jun 25, 2026 | 56.42 | 57.52 | 56.42 | 56.71 | 56.71 | 1.90% | 12,672 |
| Jun 24, 2026 | 55.33 | 56.14 | 55.33 | 55.65 | 55.65 | 1.19% | 7,550 |
| Jun 23, 2026 | 54.29 | 55.53 | 54.25 | 55.00 | 55.00 | 0.84% | 12,019 |
| Jun 22, 2026 | 53.82 | 54.54 | 53.82 | 54.54 | 54.54 | 2.94% | 39,519 |
| Jun 18, 2026 | 53.21 | 53.21 | 52.41 | 52.98 | 52.98 | 0.36% | 4,192 |
| Jun 17, 2026 | 52.00 | 53.42 | 52.00 | 52.79 | 52.79 | 1.89% | 8,124 |
| Jun 16, 2026 | 52.25 | 52.29 | 51.52 | 51.81 | 51.81 | -0.50% | 4,923 |
| Jun 15, 2026 | 52.26 | 52.26 | 51.81 | 52.08 | 52.07 | 0.82% | 3,042 |
| Jun 12, 2026 | 51.39 | 51.80 | 51.34 | 51.65 | 51.65 | 1.98% | 6,164 |
| Jun 11, 2026 | 50.11 | 50.65 | 50.11 | 50.65 | 50.65 | 3.50% | 4,150 |
| Jun 10, 2026 | 49.75 | 50.40 | 48.93 | 48.93 | 48.93 | -2.06% | 4,614 |
| Jun 9, 2026 | 49.61 | 49.96 | 48.67 | 49.96 | 49.96 | 2.07% | 6,970 |
| Jun 8, 2026 | 49.84 | 49.84 | 48.87 | 48.95 | 48.95 | 1.00% | 2,299 |
| Jun 5, 2026 | 49.88 | 49.88 | 48.45 | 48.46 | 48.46 | -2.89% | 13,436 |
| Jun 4, 2026 | 49.26 | 50.20 | 49.26 | 49.91 | 49.91 | 1.56% | 6,615 |
| Jun 3, 2026 | 48.47 | 49.14 | 48.47 | 49.14 | 49.14 | 1.64% | 20,611 |
| Jun 2, 2026 | 50.11 | 50.11 | 48.35 | 48.35 | 48.35 | -4.92% | 11,851 |
| Jun 1, 2026 | 51.36 | 51.41 | 50.80 | 50.85 | 50.85 | -2.14% | 10,559 |
| May 29, 2026 | 51.82 | 51.97 | 51.61 | 51.96 | 51.96 | 0.44% | 9,263 |
| May 28, 2026 | 51.74 | 51.89 | 51.53 | 51.74 | 51.74 | -0.01% | 14,534 |
| May 27, 2026 | 52.07 | 52.07 | 51.74 | 51.74 | 51.74 | 0.35% | 1,705 |
| May 26, 2026 | 51.28 | 51.56 | 51.24 | 51.56 | 51.56 | 0.66% | 4,152 |
| May 22, 2026 | 51.65 | 51.71 | 51.15 | 51.22 | 51.22 | -0.81% | 4,079 |
| May 21, 2026 | 51.43 | 51.67 | 50.94 | 51.64 | 51.64 | -0.01% | 2,343 |
| May 20, 2026 | 50.76 | 51.65 | 50.76 | 51.65 | 51.64 | 3.94% | 8,182 |
| May 19, 2026 | 49.76 | 50.08 | 49.69 | 49.69 | 49.69 | -0.37% | 3,291 |
| May 18, 2026 | 51.30 | 51.30 | 49.87 | 49.87 | 49.87 | -2.39% | 9,964 |
| May 15, 2026 | 51.77 | 51.77 | 50.75 | 51.09 | 51.09 | -2.85% | 6,899 |
| May 14, 2026 | 52.52 | 52.63 | 52.06 | 52.59 | 52.59 | 0.08% | 2,321 |
| May 13, 2026 | 51.98 | 52.60 | 51.55 | 52.55 | 52.55 | 1.23% | 5,103 |
| May 12, 2026 | 51.57 | 51.93 | 51.32 | 51.91 | 51.91 | 0.52% | 19,407 |
| May 11, 2026 | 51.58 | 52.56 | 51.55 | 51.64 | 51.64 | 0.41% | 4,395 |
| May 8, 2026 | 51.42 | 51.76 | 51.33 | 51.43 | 51.43 | 0.15% | 6,584 |
| May 7, 2026 | 52.55 | 52.55 | 50.96 | 51.35 | 51.35 | -2.62% | 18,617 |
| May 6, 2026 | 52.40 | 52.76 | 51.70 | 52.74 | 52.74 | 1.66% | 5,844 |
| May 5, 2026 | 52.30 | 52.53 | 51.62 | 51.88 | 51.88 | 0.59% | 7,020 |
| May 4, 2026 | 50.42 | 51.70 | 50.19 | 51.57 | 51.57 | 2.26% | 86,577 |
| May 1, 2026 | 50.70 | 50.92 | 50.36 | 50.43 | 50.43 | -0.33% | 11,275 |
| Apr 30, 2026 | 50.13 | 50.61 | 50.12 | 50.60 | 50.60 | 1.89% | 5,121 |
| Apr 29, 2026 | 50.54 | 50.54 | 49.66 | 49.66 | 49.66 | -1.81% | 4,011 |
| Apr 28, 2026 | 51.38 | 51.38 | 50.48 | 50.57 | 50.57 | -2.93% | 8,814 |
| Apr 27, 2026 | 52.33 | 52.99 | 52.00 | 52.10 | 52.10 | -0.06% | 5,949 |
| Apr 24, 2026 | 51.71 | 52.13 | 51.56 | 52.13 | 52.13 | -0.35% | 6,092 |
| Apr 23, 2026 | 53.23 | 53.31 | 52.11 | 52.31 | 52.31 | -1.73% | 13,839 |
| Apr 22, 2026 | 53.75 | 53.75 | 53.17 | 53.24 | 53.24 | -0.10% | 7,313 |
| Apr 21, 2026 | 53.22 | 53.29 | 53.22 | 53.29 | 53.29 | -0.45% | 1,473 |
| Apr 20, 2026 | 53.80 | 54.00 | 53.53 | 53.53 | 53.53 | -0.15% | 4,546 |
| Apr 17, 2026 | 52.90 | 53.67 | 52.90 | 53.61 | 53.61 | 2.58% | 2,754 |
| Apr 16, 2026 | 52.17 | 52.26 | 52.00 | 52.26 | 52.26 | -0.41% | 2,770 |
| Apr 15, 2026 | 52.52 | 52.69 | 51.84 | 52.48 | 52.48 | 0.20% | 9,998 |
| Apr 14, 2026 | 52.00 | 52.55 | 52.00 | 52.37 | 52.37 | 2.66% | 9,502 |
| Apr 13, 2026 | 50.51 | 51.20 | 50.29 | 51.01 | 51.01 | 1.35% | 14,902 |
| Apr 10, 2026 | 51.49 | 51.49 | 50.14 | 50.33 | 50.33 | -1.96% | 3,377 |
| Apr 9, 2026 | 50.57 | 51.44 | 50.57 | 51.34 | 51.34 | 1.21% | 3,275 |
| Apr 8, 2026 | 51.32 | 51.32 | 50.46 | 50.73 | 50.73 | 2.00% | 9,606 |
| Apr 7, 2026 | 49.44 | 49.73 | 49.18 | 49.73 | 49.73 | 0.49% | 3,221 |
| Apr 6, 2026 | 49.87 | 49.98 | 49.42 | 49.49 | 49.49 | -0.42% | 18,141 |
| Apr 2, 2026 | 48.73 | 49.73 | 48.19 | 49.70 | 49.70 | 0.80% | 2,551 |
| Apr 1, 2026 | 49.83 | 49.83 | 49.31 | 49.31 | 49.31 | 0.62% | 3,597 |
| Mar 31, 2026 | 46.90 | 49.05 | 46.90 | 49.00 | 49.00 | 5.51% | 16,787 |
| Mar 30, 2026 | 47.08 | 47.08 | 46.42 | 46.44 | 46.44 | -0.24% | 1,830 |
| Mar 27, 2026 | 47.93 | 47.93 | 46.52 | 46.55 | 46.55 | -3.39% | 1,361 |
| Mar 26, 2026 | 47.94 | 48.56 | 47.94 | 48.19 | 48.19 | 0.87% | 2,159 |
| Mar 25, 2026 | 47.03 | 48.05 | 47.03 | 47.77 | 47.77 | 2.95% | 6,435 |
| Mar 24, 2026 | 46.62 | 46.62 | 46.09 | 46.40 | 46.40 | -1.21% | 16,785 |
| Mar 23, 2026 | 47.36 | 47.59 | 46.97 | 46.97 | 46.97 | 0.91% | 5,598 |
| Mar 20, 2026 | 47.73 | 47.73 | 46.30 | 46.54 | 46.54 | -2.28% | 7,083 |
| Mar 19, 2026 | 46.67 | 47.86 | 46.67 | 47.63 | 47.63 | 1.17% | 4,095 |
| Mar 18, 2026 | 47.73 | 47.73 | 47.06 | 47.07 | 47.07 | -1.95% | 24,512 |
| Mar 17, 2026 | 48.14 | 48.29 | 47.90 | 48.01 | 48.01 | 0.24% | 5,575 |
| Mar 16, 2026 | 47.92 | 48.24 | 47.87 | 47.89 | 47.89 | 1.52% | 8,423 |
| Mar 13, 2026 | 47.79 | 47.95 | 46.96 | 47.18 | 47.18 | -0.22% | 6,264 |
| Mar 12, 2026 | 48.32 | 48.32 | 46.96 | 47.28 | 47.28 | -3.23% | 9,731 |
| Mar 11, 2026 | 48.95 | 49.26 | 48.56 | 48.86 | 48.86 | -0.69% | 11,250 |
| Mar 10, 2026 | 49.00 | 49.46 | 49.00 | 49.20 | 49.20 | 0.31% | 5,116 |
| Mar 9, 2026 | 47.68 | 49.05 | 47.68 | 49.05 | 49.05 | 2.18% | 7,496 |
| Mar 6, 2026 | 47.86 | 48.08 | 47.35 | 48.00 | 48.00 | -0.64% | 2,269 |
| 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 | 0.17% | 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 | 3.84% | 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 |