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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.08	48.92	48.92	49.21	48.68	5,300
February 19, 2026	48.9	49.3	49.3	49.3	48.38	3,700
February 18, 2026	49.08	49.16	49.16	49.56	49.08	1,900
February 17, 2026	48.06	49.07	49.07	49.26	48.06	11,022
February 13, 2026	48.61	48.13	48.13	49.25	48.13	6,000
February 12, 2026	49.25	48.6	48.6	49.25	48.24	4,140
February 11, 2026	48.94	48.82	48.82	48.94	47.34	4,901
February 10, 2026	49.04	48.79	48.79	49.04	48.57	4,500
February 09, 2026	48.76	48.93	48.93	49.17	48.57	6,600
February 06, 2026	47.92	48.74	48.74	48.84	47.92	12,720
February 05, 2026	47.9	46.94	46.94	48.28	46.89	44,025
February 04, 2026	48.85	48.28	48.28	49.1	47.69	7,800
February 03, 2026	49.52	49.71	49.71	50.12	49.12	9,400
February 02, 2026	47.95	49.35	49.35	49.41	47.95	22,408
January 30, 2026	48.43	48.31	48.31	49	48.05	7,324
January 29, 2026	48.54	48.8	48.8	48.8	48.4	9,403
January 28, 2026	49.54	48.53	48.53	49.54	48.5	11,417
January 27, 2026	49.09	49.41	49.41	49.58	49.09	9,039
January 26, 2026	48.82	49.06	49.06	49.19	48.82	6,108
January 23, 2026	50.15	49.28	49.28	50.39	49.18	12,224
January 22, 2026	50.21	50.25	50.25	50.85	50.13	12,100
January 21, 2026	49.59	49.96	49.96	50.03	49.41	10,700
January 20, 2026	48.24	49.47	49.47	49.5	48.24	50,010
January 16, 2026	49.72	49.07	49.07	49.78	49.07	11,429
January 15, 2026	49.93	49.49	49.49	49.93	49.43	2,530
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

Invesco Dorsey Wright Healthcare Momentum ETF (PTH) NASDAQ