DWA Healthcare Momentum Invesco ETF (NQ: PTH )

43.96 +0.18 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.14 30.14 30.01 30.03 9,000 -0.10(-0.34%)
Nov 27, 2019 29.93 30.18 29.93 30.13 9,300 +0.29(+0.98%)
Nov 26, 2019 29.88 29.90 29.75 29.84 17,394 +0.13(+0.43%)
Nov 25, 2019 29.16 29.76 29.16 29.72 59,178 +0.93(+3.22%)
Nov 22, 2019 28.79 28.85 28.72 28.79 6,600 +0.03(+0.09%)
Nov 21, 2019 29.04 29.04 28.76 28.76 2,673 -0.15(-0.52%)
Nov 20, 2019 29.01 29.10 28.63 28.91 7,926 +0.02(+0.05%)
Nov 19, 2019 28.63 28.91 28.63 28.90 4,083 +0.73(+2.58%)
Nov 18, 2019 28.18 28.27 28.12 28.17 10,773 +0.12(+0.43%)
Nov 15, 2019 27.70 28.05 27.70 28.05 24,900 +0.43(+1.56%)
Nov 14, 2019 27.64 27.69 27.58 27.62 21,504 +0.03(+0.09%)
Nov 13, 2019 27.43 27.65 27.42 27.60 15,528 +0.08(+0.29%)
Nov 12, 2019 27.42 27.64 27.42 27.52 25,629 +0.19(+0.71%)
Nov 11, 2019 27.26 27.32 27.24 27.32 6,165 +0.09(+0.35%)
Nov 08, 2019 27.16 27.23 27.10 27.23 9,900 +0.39(+1.46%)
Nov 07, 2019 26.92 27.09 26.81 26.84 18,177 +0.16(+0.59%)
Nov 06, 2019 26.73 26.79 26.68 26.68 8,364 +0.05(+0.18%)
Nov 05, 2019 26.92 26.92 26.63 26.63 30,339 -0.46(-1.69%)
Nov 04, 2019 27.08 27.09 27.08 27.09 3,594 -0.03(-0.13%)
Nov 01, 2019 26.86 27.20 26.86 27.13 18,600 +0.41(+1.53%)
Oct 31, 2019 26.79 26.79 26.58 26.72 13,362 -0.07(-0.27%)
Oct 30, 2019 26.87 26.87 26.69 26.79 11,085 -0.31(-1.14%)
Oct 29, 2019 27.07 27.17 27.07 27.10 7,995 +0.18(+0.66%)
Oct 28, 2019 26.59 26.95 26.59 26.92 63,120 +0.41(+1.54%)
Oct 25, 2019 26.59 26.62 26.51 26.51 3,000 +0.21(+0.78%)
Oct 24, 2019 26.40 26.40 26.31 26.31 3,066 -0.03(-0.10%)
Oct 23, 2019 26.27 26.65 26.27 26.33 5,568 +0.07(+0.25%)
Oct 22, 2019 26.69 26.69 26.27 26.27 3,903 -0.39(-1.46%)
Oct 21, 2019 26.81 26.81 26.66 26.66 15,900 -0.01(-0.02%)
Oct 18, 2019 26.53 26.74 26.44 26.66 16,500 -0.05(-0.17%)
Oct 17, 2019 26.37 26.74 26.37 26.71 41,076 +0.50(+1.90%)
Oct 16, 2019 26.29 26.29 26.21 26.21 1,926 -0.18(-0.69%)
Oct 15, 2019 25.91 26.39 25.91 26.39 53,892 +0.53(+2.06%)
Oct 14, 2019 25.86 25.87 25.86 25.86 2,835 -0.15(-0.56%)
Oct 11, 2019 26.00 26.08 25.85 26.01 13,800 +0.42(+1.64%)
Oct 10, 2019 25.27 25.66 25.27 25.59 15,267 +0.12(+0.46%)
Oct 09, 2019 25.59 25.61 25.47 25.47 7,344 +0.12(+0.49%)
Oct 08, 2019 25.48 25.56 25.35 25.35 9,000 -0.87(-3.31%)
Oct 07, 2019 26.05 26.26 26.05 26.21 26,352 +0.04(+0.13%)
Oct 04, 2019 25.94 26.18 25.93 26.18 14,100 +0.41(+1.61%)
Oct 03, 2019 25.47 25.85 25.21 25.76 8,778 +0.35(+1.39%)
Oct 02, 2019 25.40 25.42 25.13 25.41 41,658 -0.21(-0.81%)
Oct 01, 2019 26.32 26.32 25.53 25.62 88,458 -0.46(-1.75%)
Sep 30, 2019 25.94 26.27 25.89 26.07 27,549 +0.16(+0.63%)
Sep 27, 2019 26.57 26.60 25.91 25.91 24,900 -0.58(-2.18%)
Sep 26, 2019 26.93 26.93 26.35 26.49 3,207 -0.47(-1.74%)
Sep 25, 2019 27.12 27.12 26.93 26.96 6,147 -0.14(-0.53%)
Sep 24, 2019 27.83 27.83 27.06 27.10 9,156 -0.54(-1.94%)
Sep 23, 2019 27.78 27.95 27.64 27.64 7,029 +0.07(+0.24%)
Sep 20, 2019 27.56 27.69 27.56 27.57 4,200 +0.04(+0.15%)
Sep 19, 2019 27.63 27.76 27.53 27.53 18,384 -0.03(-0.11%)
Sep 18, 2019 27.57 27.57 27.31 27.56 4,680 +0.02(+0.07%)
Sep 17, 2019 27.44 27.56 27.38 27.54 6,762 +0.29(+1.08%)
Sep 16, 2019 27.19 27.26 27.19 27.25 6,657 +0.00(+0.01%)
Sep 13, 2019 27.40 27.40 27.21 27.24 3,000 -0.13(-0.49%)
Sep 12, 2019 27.29 27.41 27.29 27.38 10,710 +0.00(+0.00%)
Sep 11, 2019 27.00 27.38 27.00 27.38 8,535 +0.40(+1.50%)
Sep 10, 2019 27.07 27.07 26.24 26.97 31,785 -0.18(-0.68%)
Sep 09, 2019 28.44 28.44 27.13 27.16 39,321 -1.31(-4.61%)
Sep 06, 2019 28.70 28.78 28.47 28.47 7,200 -0.16(-0.56%)
Sep 05, 2019 28.32 28.67 28.32 28.63 104,085 +0.33(+1.18%)
Sep 04, 2019 28.56 28.56 28.06 28.30 16,833 +0.14(+0.48%)
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.