DWA Healthcare Momentum Invesco ETF (NQ: PTH )

43.95 +0.17 (+0.40%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 49.22 49.86 48.65 49.55 126,096 +0.30(+0.62%)
Nov 27, 2020 48.08 49.28 48.08 49.25 44,700 +1.40(+2.93%)
Nov 25, 2020 47.83 48.14 47.73 47.84 98,100 -0.04(-0.09%)
Nov 24, 2020 49.49 49.49 47.80 47.89 251,919 -1.16(-2.37%)
Nov 23, 2020 49.51 49.51 48.85 49.05 82,989 +0.05(+0.11%)
Nov 20, 2020 48.74 49.28 48.56 49.00 94,800 +0.17(+0.34%)
Nov 19, 2020 48.50 49.03 48.50 48.83 69,750 +0.25(+0.52%)
Nov 18, 2020 49.73 49.76 48.58 48.58 77,085 -0.82(-1.67%)
Nov 17, 2020 49.59 49.59 48.87 49.40 152,445 -0.48(-0.96%)
Nov 16, 2020 50.58 50.58 49.59 49.88 137,844 -0.29(-0.58%)
Nov 13, 2020 50.26 50.41 49.96 50.17 70,800 +0.44(+0.89%)
Nov 12, 2020 49.68 50.26 49.43 49.73 92,421 +0.26(+0.53%)
Nov 11, 2020 49.08 49.51 48.93 49.47 76,791 +0.99(+2.04%)
Nov 10, 2020 48.90 48.90 47.45 48.48 85,257 -0.26(-0.54%)
Nov 09, 2020 50.95 51.05 48.74 48.74 188,802 -1.62(-3.22%)
Nov 06, 2020 50.18 50.79 49.79 50.36 63,600 +0.10(+0.20%)
Nov 05, 2020 50.37 50.67 49.66 50.26 422,814 +0.83(+1.67%)
Nov 04, 2020 48.07 49.79 48.07 49.44 300,291 +2.17(+4.58%)
Nov 03, 2020 46.30 47.44 46.30 47.27 84,486 +1.36(+2.95%)
Nov 02, 2020 45.91 46.17 45.29 45.91 132,081 +0.42(+0.93%)
Oct 30, 2020 46.13 46.13 44.95 45.49 244,500 -0.98(-2.10%)
Oct 29, 2020 46.31 46.76 45.97 46.47 79,164 +0.10(+0.21%)
Oct 28, 2020 47.17 47.17 46.29 46.37 108,120 -1.54(-3.21%)
Oct 27, 2020 47.37 47.98 47.37 47.91 60,648 +0.55(+1.17%)
Oct 26, 2020 47.82 47.94 46.77 47.35 130,146 -0.60(-1.25%)
Oct 23, 2020 48.25 48.25 47.61 47.96 65,100 +0.03(+0.07%)
Oct 22, 2020 47.36 47.95 47.19 47.92 60,831 +0.88(+1.86%)
Oct 21, 2020 47.97 48.01 47.02 47.05 51,927 -0.63(-1.31%)
Oct 20, 2020 48.34 48.34 47.61 47.67 62,136 -0.41(-0.86%)
Oct 19, 2020 49.06 49.21 47.87 48.09 68,694 -0.55(-1.13%)
Oct 16, 2020 49.04 49.24 48.60 48.64 43,500 +0.02(+0.04%)
Oct 15, 2020 48.21 48.70 47.53 48.62 63,048 +0.02(+0.03%)
Oct 14, 2020 49.72 49.81 48.37 48.60 100,569 -0.79(-1.60%)
Oct 13, 2020 49.22 49.52 49.07 49.39 62,661 +0.29(+0.59%)
Oct 12, 2020 49.86 49.86 49.10 49.10 110,991 -0.14(-0.28%)
Oct 09, 2020 48.81 49.30 48.71 49.24 52,500 +0.81(+1.67%)
Oct 08, 2020 48.79 48.79 48.21 48.43 89,685 +0.27(+0.57%)
Oct 07, 2020 47.47 48.46 47.47 48.16 122,805 +0.96(+2.04%)
Oct 06, 2020 47.25 47.93 46.90 47.20 107,445 +0.04(+0.08%)
Oct 05, 2020 45.91 47.16 45.91 47.16 375,750 +2.08(+4.61%)
Oct 02, 2020 44.94 45.49 44.85 45.08 55,200 -0.59(-1.28%)
Oct 01, 2020 45.62 45.88 45.29 45.66 167,454 +0.36(+0.79%)
Sep 30, 2020 45.07 45.91 45.07 45.31 65,763 +0.24(+0.53%)
Sep 29, 2020 44.88 45.32 44.65 45.07 59,211 +0.44(+0.99%)
Sep 28, 2020 45.17 45.17 44.21 44.63 57,387 +0.22(+0.49%)
Sep 25, 2020 42.95 44.51 42.95 44.41 145,500 +1.64(+3.83%)
Sep 24, 2020 42.95 43.31 42.45 42.77 81,810 -0.69(-1.60%)
Sep 23, 2020 45.03 45.03 43.40 43.47 139,548 -1.48(-3.29%)
Sep 22, 2020 44.81 44.97 43.76 44.95 88,647 +0.47(+1.06%)
Sep 21, 2020 44.44 44.55 43.46 44.47 86,055 -0.63(-1.40%)
Sep 18, 2020 45.03 45.27 44.38 45.10 69,600 +0.25(+0.56%)
Sep 17, 2020 44.58 44.98 44.08 44.85 78,363 +0.02(+0.04%)
Sep 16, 2020 44.22 45.41 44.22 44.83 82,437 +1.00(+2.27%)
Sep 15, 2020 44.09 44.16 43.76 43.84 94,461 +0.35(+0.80%)
Sep 14, 2020 42.34 43.53 42.34 43.49 116,316 +3.22(+8.01%)
Sep 11, 2020 40.55 40.93 39.80 40.26 64,800 -0.13(-0.33%)
Sep 10, 2020 40.96 41.50 40.38 40.40 135,429 -0.28(-0.68%)
Sep 09, 2020 39.90 40.86 39.88 40.67 247,095 +1.64(+4.20%)
Sep 08, 2020 38.85 39.90 38.59 39.04 491,160 -0.83(-2.09%)
Sep 04, 2020 41.02 41.02 37.99 39.87 196,500 -1.14(-2.77%)
Sep 03, 2020 43.08 43.19 40.75 41.01 203,895 -2.26(-5.23%)
Sep 02, 2020 42.96 43.28 41.89 43.27 126,579 +0.49(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.