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 (%)
May 28, 2021 52.09 52.30 51.64 51.64 29,247 +0.01(+0.01%)
May 27, 2021 51.21 51.73 51.12 51.64 43,017 +0.79(+1.56%)
May 26, 2021 49.71 51.05 49.71 50.84 124,563 +1.34(+2.71%)
May 25, 2021 49.85 49.99 49.41 49.50 31,905 -0.09(-0.19%)
May 24, 2021 49.77 50.24 49.47 49.59 154,089 -0.01(-0.01%)
May 21, 2021 50.00 50.35 49.56 49.60 26,004 -0.03(-0.07%)
May 20, 2021 48.99 49.70 48.99 49.63 62,403 +0.93(+1.91%)
May 19, 2021 47.94 48.88 47.64 48.70 29,217 -0.28(-0.57%)
May 18, 2021 49.01 49.63 48.90 48.98 41,550 +0.22(+0.45%)
May 17, 2021 48.37 49.02 48.37 48.76 239,724 +0.06(+0.13%)
May 14, 2021 47.64 48.83 47.40 48.70 178,560 +1.64(+3.49%)
May 13, 2021 47.52 48.20 46.44 47.06 79,743 -0.26(-0.55%)
May 12, 2021 47.26 48.41 47.18 47.32 74,655 -0.64(-1.34%)
May 11, 2021 46.03 48.21 45.91 47.96 173,577 +0.10(+0.21%)
May 10, 2021 49.85 49.85 47.86 47.86 172,491 -2.10(-4.21%)
May 07, 2021 49.46 50.61 49.46 49.97 59,256 +0.64(+1.30%)
May 06, 2021 49.66 49.66 48.15 49.32 241,161 -0.69(-1.37%)
May 05, 2021 50.82 50.82 49.89 50.01 53,739 -0.39(-0.77%)
May 04, 2021 51.39 51.39 49.78 50.40 82,335 -1.35(-2.60%)
May 03, 2021 52.63 52.63 51.67 51.75 73,815 -0.30(-0.58%)
Apr 30, 2021 52.26 52.82 51.83 52.05 95,100 -0.50(-0.95%)
Apr 29, 2021 53.47 53.47 52.07 52.55 43,401 -0.59(-1.11%)
Apr 28, 2021 52.94 53.36 52.20 53.14 53,838 +0.20(+0.38%)
Apr 27, 2021 53.58 53.58 52.74 52.94 64,917 -0.53(-0.99%)
Apr 26, 2021 52.14 53.49 51.92 53.47 61,572 +1.49(+2.86%)
Apr 23, 2021 51.31 52.20 51.16 51.98 54,300 +0.79(+1.55%)
Apr 22, 2021 51.17 52.21 50.70 51.19 53,112 +0.10(+0.19%)
Apr 21, 2021 48.71 51.13 48.71 51.09 58,074 +2.21(+4.51%)
Apr 20, 2021 49.60 49.73 48.32 48.88 144,618 -0.72(-1.44%)
Apr 19, 2021 50.35 50.65 49.25 49.60 79,542 -1.28(-2.51%)
Apr 16, 2021 50.91 50.91 50.11 50.88 49,500 -0.30(-0.59%)
Apr 15, 2021 51.09 51.25 50.73 51.18 39,999 +0.41(+0.80%)
Apr 14, 2021 50.73 51.90 50.58 50.77 249,384 +0.03(+0.07%)
Apr 13, 2021 50.63 51.00 50.21 50.74 80,565 +0.32(+0.64%)
Apr 12, 2021 51.76 51.76 50.41 50.41 74,553 -1.58(-3.05%)
Apr 09, 2021 52.01 52.40 51.61 52.00 102,300 -0.26(-0.49%)
Apr 08, 2021 52.10 52.70 51.85 52.26 59,346 +0.41(+0.79%)
Apr 07, 2021 52.70 52.70 51.75 51.85 52,503 -0.91(-1.72%)
Apr 06, 2021 53.09 53.43 52.63 52.76 87,303 -0.47(-0.88%)
Apr 05, 2021 53.63 53.65 52.91 53.22 69,801 +0.22(+0.42%)
Apr 01, 2021 53.08 53.26 52.41 53.00 229,500 +0.66(+1.25%)
Mar 31, 2021 50.38 52.73 50.38 52.35 1,108,569 +2.33(+4.66%)
Mar 30, 2021 49.14 50.38 48.59 50.02 834,585 +0.61(+1.24%)
Mar 29, 2021 50.48 50.48 49.10 49.40 93,135 -1.28(-2.53%)
Mar 26, 2021 51.34 51.58 49.36 50.69 299,100 -0.65(-1.27%)
Mar 25, 2021 49.61 51.40 49.17 51.34 133,095 +0.46(+0.91%)
Mar 24, 2021 53.90 53.99 50.82 50.87 146,127 -2.71(-5.05%)
Mar 23, 2021 55.26 55.26 53.25 53.58 188,661 -1.93(-3.48%)
Mar 22, 2021 54.90 56.06 54.40 55.51 71,562 +0.80(+1.46%)
Mar 19, 2021 53.28 54.84 53.12 54.71 110,400 +1.64(+3.08%)
Mar 18, 2021 55.14 55.20 53.02 53.08 92,211 -2.71(-4.85%)
Mar 17, 2021 54.01 56.42 53.33 55.78 116,736 +1.04(+1.89%)
Mar 16, 2021 56.38 56.57 53.75 54.75 103,935 -1.01(-1.81%)
Mar 15, 2021 55.11 55.94 54.89 55.75 77,169 +0.84(+1.52%)
Mar 12, 2021 54.64 54.92 53.48 54.92 79,500 -0.63(-1.14%)
Mar 11, 2021 54.32 55.59 54.26 55.55 134,877 +2.58(+4.88%)
Mar 10, 2021 53.73 55.12 52.92 52.97 206,772 +0.19(+0.36%)
Mar 09, 2021 50.68 53.40 50.68 52.78 203,337 +3.68(+7.49%)
Mar 08, 2021 50.86 52.05 48.85 49.10 805,845 -1.65(-3.25%)
Mar 05, 2021 50.98 51.06 46.87 50.75 376,200 +0.66(+1.32%)
Mar 04, 2021 52.00 52.96 49.20 50.09 336,087 -1.70(-3.29%)
Mar 03, 2021 55.14 55.14 51.74 51.79 424,332 -3.30(-5.98%)
Mar 02, 2021 56.44 56.67 55.00 55.09 233,613 -1.50(-2.66%)
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.