Invesco Dorsey Wright Healthcare Momentum ETF - PTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.04	53.59	53.59	53.8	52.94	14,068
December 03, 2025	52.63	53.15	53.15	53.15	52.51	8,300
December 02, 2025	53.46	52.37	52.37	53.55	52.37	25,500
December 01, 2025	53.79	53.24	53.24	53.79	53.21	89,796
November 28, 2025	54.31	54.31	54.31	54.32	54.13	6,508
November 26, 2025	53.73	54.32	54.32	54.48	53.69	17,431
November 25, 2025	53.23	53.57	53.57	53.61	53.2	30,700
November 24, 2025	51.8	52.99	52.99	53.15	51.8	42,200
November 21, 2025	50.44	51.28	51.28	51.65	50.33	10,800
November 20, 2025	51.32	50.08	50.08	51.75	50.01	12,700
November 19, 2025	50.73	50.74	50.74	50.94	50.44	28,900
November 18, 2025	50.07	50.43	50.43	50.85	49.78	14,000
November 17, 2025	49.77	50.19	50.19	50.51	49.72	31,000
November 14, 2025	48.57	49.82	49.82	50.14	48.57	36,200
November 13, 2025	48.58	47.57	47.57	48.59	47.57	14,000
November 12, 2025	48.92	48.75	48.75	49.27	48.6	7,500
November 11, 2025	47.96	48.88	48.88	48.88	47.96	11,600
November 10, 2025	47.58	47.91	47.91	48.04	47.55	4,545
November 07, 2025	46.96	47.2	47.2	47.2	46.28	17,300
November 06, 2025	47.72	47.41	47.41	47.72	47.26	2,108
November 05, 2025	47.42	47.7	47.7	47.95	47.42	2,525
November 04, 2025	47.55	47.59	47.59	48.15	47.55	5,400
November 03, 2025	48.57	48.06	48.06	48.57	47.62	9,800
October 31, 2025	48.52	48.64	48.64	48.81	48.29	7,200
October 30, 2025	47.5	48.07	48.07	48.64	47.5	16,200
October 29, 2025	47.41	47.27	47.27	47.67	47.07	8,700
October 28, 2025	47.34	47.24	47.24	47.45	47.1	4,004
October 27, 2025	46.78	47.37	47.37	47.47	46.78	10,500
October 24, 2025	47.22	46.78	46.78	47.22	46.78	3,800
October 23, 2025	46.3	46.74	46.74	46.82	46.3	5,115
October 22, 2025	46.79	46.3	46.3	46.79	45.72	4,477
October 21, 2025	47.31	46.7	46.7	47.37	46.69	5,400
October 20, 2025	46.95	47.47	47.47	47.49	46.61	19,300
October 17, 2025	45.93	45.97	45.97	46	45.45	5,400
October 16, 2025	46.72	46.2	46.2	47.18	46.02	17,500
October 15, 2025	45.74	46.49	46.49	46.7	45.74	8,905
October 14, 2025	44.7	45.33	45.33	45.53	44.7	10,410
October 13, 2025	45.12	45.26	45.26	45.36	44.96	5,500
October 10, 2025	45.59	44.68	44.68	45.59	44.47	4,340
October 09, 2025	45.34	45.36	45.36	45.57	45.32	3,044
October 08, 2025	44.83	45.26	45.26	45.59	44.83	4,800
October 07, 2025	44.8	44.92	44.92	44.92	44.71	2,000
October 06, 2025	45.07	44.72	44.72	45.07	44.72	2,400
October 03, 2025	45	44.77	44.77	45.27	44.77	2,140
October 02, 2025	44.38	44.69	44.69	44.69	44.09	4,200
October 01, 2025	44.02	44.29	44.29	44.48	44.02	6,590
September 30, 2025	43.85	44.08	44.08	44.17	43.85	6,316
September 29, 2025	43.28	43.81	43.81	43.83	43.28	6,400
September 26, 2025	42.15	42.83	42.83	42.83	42.1	15,500
September 25, 2025	41.97	42.08	42.08	42.14	41.71	6,736
September 24, 2025	42.21	42.19	42.19	42.41	42.07	20,200
September 23, 2025	41.05	41.05	41.05	41.54	41.05	8,609
September 22, 2025	40.28	40.98	40.98	41	40.28	6,512
September 19, 2025	40.82	40.37	40.37	40.82	40.37	5,522
September 18, 2025	39.76	40.83	40.83	40.84	39.76	8,829
September 17, 2025	39.52	39.48	39.48	40	39.42	10,337
September 16, 2025	39.8	39.43	39.43	39.8	39.36	9,604
September 15, 2025	40.46	39.87	39.87	40.46	39.85	7,000
September 12, 2025	40.77	40.42	40.42	40.77	40.25	4,915
September 11, 2025	40.56	40.9	40.9	41	40.56	6,338

Invesco Dorsey Wright Healthcare Momentum ETF (PTH) NASDAQ