Skip to main content
Invesco Dorsey Wright Healthcare Momentum ETF (PTH)
NASDAQ: PTH · Real-Time Price · USD
50.57
-1.53 (-2.93%)
At close: Apr 28, 2026, 4:00 PM EDT
50.70
+0.13 (0.26%)
After-hours: Apr 28, 2026, 4:15 PM EDT

PTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.3851.3850.4850.5750.57-2.93%8,814
Apr 27, 202652.3352.9952.0052.1052.10-0.06%5,949
Apr 24, 202651.7152.1351.5652.1352.13-0.35%6,092
Apr 23, 202653.2353.3152.1152.3152.31-1.74%13,839
Apr 22, 202653.7553.7553.1753.2453.24-0.10%7,313
Apr 21, 202653.2253.2953.2253.2953.29-0.45%1,473
Apr 20, 202653.8054.0053.5353.5353.53-0.15%4,546
Apr 17, 202652.9053.6752.9053.6153.612.58%2,754
Apr 16, 202652.1752.2652.0052.2652.26-0.41%2,770
Apr 15, 202652.5252.6951.8452.4852.480.20%9,998
Apr 14, 202652.0052.5552.0052.3752.372.66%9,502
Apr 13, 202650.5151.2050.2951.0151.011.35%14,902
Apr 10, 202651.4951.4950.1450.3350.33-1.96%3,377
Apr 9, 202650.5751.4450.5751.3451.341.20%3,275
Apr 8, 202651.3251.3250.4650.7350.732.00%9,606
Apr 7, 202649.4449.7349.1849.7349.730.49%3,221
Apr 6, 202649.8749.9849.4249.4949.49-0.42%18,141
Apr 2, 202648.7349.7348.1949.7049.700.80%2,551
Apr 1, 202649.8349.8349.3149.3149.310.62%3,597
Mar 31, 202646.9049.0546.9049.0049.005.51%16,787
Mar 30, 202647.0847.0846.4246.4446.44-0.24%1,830
Mar 27, 202647.9347.9346.5246.5546.55-3.39%1,361
Mar 26, 202647.9448.5647.9448.1948.190.88%2,159
Mar 25, 202647.0348.0547.0347.7747.772.95%6,435
Mar 24, 202646.6246.6246.0946.4046.40-1.21%16,785
Mar 23, 202647.3647.5946.9746.9746.970.91%5,598
Mar 20, 202647.7347.7346.3046.5446.54-2.28%7,083
Mar 19, 202646.6747.8646.6747.6347.631.17%4,095
Mar 18, 202647.7347.7347.0647.0747.07-1.95%24,512
Mar 17, 202648.1448.2947.9048.0148.010.24%5,575
Mar 16, 202647.9248.2447.8747.8947.891.52%8,423
Mar 13, 202647.7947.9546.9647.1847.18-0.22%6,264
Mar 12, 202648.3248.3246.9647.2847.28-3.23%9,731
Mar 11, 202648.9549.2648.5648.8648.86-0.69%11,250
Mar 10, 202649.0049.4649.0049.2049.200.31%5,116
Mar 9, 202647.6849.0547.6849.0549.052.18%7,496
Mar 6, 202647.8648.0847.3548.0048.00-0.64%2,269
Mar 5, 202648.8548.8547.9048.3148.31-1.96%3,558
Mar 4, 202648.8449.4948.8449.2749.271.83%3,398
Mar 3, 202647.9748.8647.7148.3948.39-2.30%11,977
Mar 2, 202648.9549.7248.9549.5349.53-0.59%4,216
Feb 27, 202649.4549.9049.4549.8249.82-0.71%6,148
Feb 26, 202649.6350.1849.1750.1850.180.55%10,069
Feb 25, 202649.9650.5049.8749.9049.900.20%13,034
Feb 24, 202649.2249.9249.2249.8049.801.18%12,784
Feb 23, 202648.9649.6348.8849.2249.220.61%3,716
Feb 20, 202649.0849.2148.6848.9248.92-0.77%5,266
Feb 19, 202648.9049.3048.3849.3049.300.29%3,688
Feb 18, 202649.0849.5649.0849.1649.160.18%1,893
Feb 17, 202648.0649.2648.0649.0749.071.97%11,022
Feb 13, 202648.6149.2548.1348.1348.13-0.97%5,961
Feb 12, 202649.2549.2548.2448.6048.60-0.45%4,140
Feb 11, 202648.9448.9447.3448.8248.820.06%4,901
Feb 10, 202649.0449.0448.5748.7948.79-0.28%4,469
Feb 9, 202648.7649.1748.5748.9348.930.39%6,576
Feb 6, 202647.9248.8447.9248.7448.743.83%12,720
Feb 5, 202647.9048.2846.8946.9446.94-2.77%44,025
Feb 4, 202648.8549.1047.6948.2848.28-2.89%7,784
Feb 3, 202649.5250.1249.1249.7149.710.74%9,350
Feb 2, 202647.9549.4147.9549.3549.352.14%22,408
Jan 30, 202648.4349.0048.0548.3148.31-0.99%7,324
Jan 29, 202648.5448.8048.4048.8048.800.55%9,403
Jan 28, 202649.5449.5448.5048.5348.53-1.78%11,417
Jan 27, 202649.0949.5849.0949.4149.410.72%9,039
Jan 26, 202648.8249.1948.8249.0649.06-0.44%6,108
Jan 23, 202650.1550.3949.1849.2849.28-1.94%12,224
Jan 22, 202650.2150.8550.1350.2550.250.59%12,092
Jan 21, 202649.5950.0349.4149.9649.960.99%10,691
Jan 20, 202648.2449.5048.2449.4749.470.83%50,010
Jan 16, 202649.7249.7849.0749.0749.07-0.85%11,429
Jan 15, 202649.9349.9349.4349.4949.49-0.67%2,530
Jan 14, 202648.8549.8748.7449.8249.821.79%13,655
Jan 13, 202648.2148.9548.1648.9548.950.13%23,409
Jan 12, 202649.3849.3847.9148.8848.88-1.40%17,920
Jan 9, 202650.2350.3649.5749.5849.58-0.48%41,101
Jan 8, 202650.1950.2549.2749.8249.82-1.64%10,274
Jan 7, 202650.3950.8549.7150.6550.642.52%20,224
Jan 6, 202648.8049.5248.6849.4049.401.49%23,205
Jan 5, 202649.1749.1747.5248.6848.68-1.14%37,143
Jan 2, 202649.9649.9648.6949.2449.24-0.93%43,097
Dec 31, 202549.7349.9649.6749.7049.700.03%25,443
Dec 30, 202550.2150.2149.6249.6849.68-1.04%12,243
Dec 29, 202550.2950.4050.1550.2150.21-0.62%7,612
Dec 26, 202550.8650.8650.4050.5250.52-0.41%18,151
Dec 24, 202550.3750.7650.3750.7350.730.50%7,606
Dec 23, 202550.3550.6050.3550.4850.47-0.50%16,274
Dec 22, 202550.3250.8450.0850.7350.73-1.86%55,546
Dec 19, 202550.7451.9050.7451.6950.162.22%9,090
Dec 18, 202550.9051.0250.5550.5649.07-0.81%16,229
Dec 17, 202551.8351.8350.9650.9849.47-1.17%8,820
Dec 16, 202551.6951.8151.1651.5850.06-0.69%18,870
Dec 15, 202552.5452.5451.8951.9450.40-0.80%7,072
Dec 12, 202552.5552.6852.1652.3650.810.25%5,217
Dec 11, 202552.2952.6252.0952.2350.69-0.25%16,097
Dec 10, 202552.3752.5652.1552.3650.810.04%11,921
Dec 9, 202552.9653.2452.3152.3450.79-1.31%7,804
Dec 8, 202553.6153.6153.0253.0451.470.01%14,895
Dec 5, 202553.4253.4552.9153.0351.46-1.05%9,115
Dec 4, 202553.3153.7952.9053.5952.010.84%17,469
Dec 3, 202552.6353.1552.5153.1551.581.48%8,266