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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	49.06	49.86	49.86	49.87	48.74	13,633
January 13, 2026	48.21	48.95	48.95	48.95	48.16	23,409
January 12, 2026	49.38	48.88	48.88	49.38	47.91	17,920
January 09, 2026	50.23	49.58	49.58	50.36	49.57	41,101
January 08, 2026	50.19	49.82	49.82	50.25	49.27	10,173
January 07, 2026	50.39	50.64	50.64	50.85	49.71	20,224
January 06, 2026	48.8	49.4	49.4	49.52	48.68	23,205
January 05, 2026	49.17	48.68	48.68	49.17	47.52	37,143
January 02, 2026	49.96	49.24	49.24	49.96	48.69	43,100
December 31, 2025	49.73	49.7	49.7	49.96	49.67	25,443
December 30, 2025	50.21	49.68	49.68	50.21	49.62	12,243
December 29, 2025	50.29	50.21	50.21	50.4	50.15	7,612
December 26, 2025	50.86	50.52	50.52	50.86	50.4	18,200
December 24, 2025	50.37	50.73	50.73	50.76	50.37	7,606
December 23, 2025	50.35	50.47	50.47	50.6	50.35	16,300
December 22, 2025	50.32	50.73	50.73	50.84	50.08	55,546
December 19, 2025	50.74	51.69	51.69	51.9	50.74	9,100
December 18, 2025	50.9	50.56	50.56	51.02	50.55	16,229
December 17, 2025	51.83	50.98	50.98	51.83	50.96	8,820
December 16, 2025	51.69	51.58	51.58	51.81	51.16	18,900
December 15, 2025	52.54	51.94	51.94	52.54	51.89	7,100
December 12, 2025	52.55	52.36	52.36	52.68	52.16	5,217
December 11, 2025	52.29	52.23	52.23	52.62	52.09	16,100
December 10, 2025	52.37	52.36	52.36	52.56	52.15	11,921
December 09, 2025	52.96	52.34	52.34	53.24	52.31	7,804
December 08, 2025	53.61	53.03	53.03	53.61	53.02	14,900
December 05, 2025	53.42	53.03	53.03	53.45	52.91	9,115
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

Invesco Dorsey Wright Healthcare Momentum ETF (PTH) NASDAQ