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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	40.75	40.24	40.24	40.75	40.03	6,400
September 09, 2025	40.63	40.89	40.89	40.94	40.41	4,500
September 08, 2025	40.45	40.69	40.69	40.69	40.45	4,334
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

Invesco Dorsey Wright Healthcare Momentum ETF (PTH) NASDAQ