Invesco DWA Healthcare Momentum ETF - PTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40.27	40.43	40.43	40.43	39.97	3,970
September 04, 2025	39.83	40.11	40.11	40.11	39.71	3,500
September 03, 2025	40.09	39.88	39.88	40.09	39.7	4,630
September 02, 2025	39.49	39.93	39.93	40.04	39.49	5,500
August 29, 2025	39.53	39.81	39.81	39.81	39.53	1,442
August 28, 2025	40.08	39.95	39.95	40.09	39.95	3,000
August 27, 2025	40.02	40.06	40.06	40.11	40	2,534
August 26, 2025	39.1	39.85	39.85	39.85	39.1	6,018
August 25, 2025	39.89	39.1	39.1	39.89	39.09	10,028
August 22, 2025	39.56	39.9	39.9	40.17	39.5	5,047
August 21, 2025	38.98	39.41	39.41	39.51	38.98	11,700
August 20, 2025	38.72	39.15	39.15	39.16	38.72	7,114
August 19, 2025	38.89	38.6	38.6	38.89	38.6	6,100
August 18, 2025	39.07	38.86	38.86	39.27	38.86	7,905
August 15, 2025	39.08	39.05	39.05	39.12	38.88	12,800
August 14, 2025	39.11	39.22	39.22	39.22	38.92	8,200
August 13, 2025	39.03	39.2	39.2	39.31	38.92	8,866
August 12, 2025	38.24	38.7	38.7	38.77	38.24	21,214
August 11, 2025	37.74	38.12	38.12	38.35	37.61	9,514
August 08, 2025	37.49	37.64	37.64	37.67	37.48	8,480
August 07, 2025	37.74	37.13	37.13	37.74	36.84	21,100
August 06, 2025	37.58	37.27	37.27	37.58	37.01	10,400
August 05, 2025	38	37.81	37.81	38.21	37.73	12,421
August 04, 2025	37.86	38.33	38.33	38.38	37.58	17,400
August 01, 2025	37.39	37.52	37.52	37.72	37.12	8,800
July 31, 2025	38.01	37.79	37.79	38.56	37.73	18,400
July 30, 2025	37.74	38.01	38.01	38.4	37.74	6,432
July 29, 2025	37.74	37.55	37.55	37.74	37.41	9,030
July 28, 2025	38.47	38.03	38.03	38.47	38.03	7,700
July 25, 2025	38.15	38.35	38.35	38.38	38.12	8,110
July 24, 2025	38.59	38.09	38.09	38.59	38.07	6,541
July 23, 2025	37.73	38.57	38.57	38.57	37.73	20,021
July 22, 2025	37.54	37.47	37.47	37.61	37.47	1,600
July 21, 2025	37.76	37.42	37.42	37.86	37.42	10,600
July 18, 2025	38.28	37.73	37.73	38.28	37.7	12,131
July 17, 2025	38.26	38.17	38.17	38.41	38.07	6,907
July 16, 2025	38.09	38.24	38.24	38.24	37.78	3,400
July 15, 2025	38.82	37.85	37.85	38.82	37.81	11,721
July 14, 2025	38	38.59	38.59	38.64	38	48,410
July 11, 2025	38.42	37.96	37.96	38.45	37.91	19,216
July 10, 2025	38.59	38.54	38.54	38.67	38.12	4,846
July 09, 2025	37.95	38.58	38.58	38.58	37.95	36,700
July 08, 2025	37.76	37.55	37.55	37.94	37.55	6,100
July 07, 2025	37.93	37.78	37.78	37.93	37.35	6,408
July 03, 2025	38.1	38.11	38.11	38.11	37.82	4,300
July 02, 2025	37.76	37.96	37.96	38.14	37.76	12,700
July 01, 2025	38.73	37.9	37.9	38.73	37.88	17,100
June 30, 2025	38.86	38.88	38.88	39.27	38.86	4,400
June 27, 2025	39.05	38.9	38.9	39.11	38.64	4,300
June 26, 2025	38.95	38.97	38.97	39	38.75	5,500
June 25, 2025	38.55	38.8	38.8	38.95	38.55	6,301
June 24, 2025	38.55	39.04	39.04	39.09	38.55	6,606
June 23, 2025	38.23	38.3	38.3	38.3	37.52	37,019
June 20, 2025	38.39	38.03	38.03	38.39	37.84	10,200
June 18, 2025	38.07	38.32	38.32	38.37	38.04	7,200
June 17, 2025	38.18	38.09	38.09	38.41	38.08	9,819
June 16, 2025	38.52	38.49	38.49	38.7	38.36	7,957
June 13, 2025	38.35	38.47	38.47	38.72	38.23	10,100
June 12, 2025	38.79	38.79	38.79	38.96	38.66	6,043
June 11, 2025	39.41	38.97	38.97	39.55	38.92	6,100

Invesco DWA Healthcare Momentum ETF (PTH) NASDAQ