DWA Healthcare Momentum Invesco ETF (NQ: PTH )

46.86 +0.25 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.94 26.16 25.77 25.98 37,822 -0.36(-1.38%)
May 30, 2019 26.10 26.41 26.10 26.34 8,918 +0.26(+1.00%)
May 29, 2019 26.30 26.30 25.98 26.08 19,961 -0.39(-1.46%)
May 28, 2019 26.62 26.77 26.43 26.47 39,623 +0.00(+0.00%)
May 24, 2019 26.22 26.57 26.22 26.47 13,507 +0.42(+1.61%)
May 23, 2019 26.23 26.38 25.83 26.05 26,082 -0.65(-2.45%)
May 22, 2019 26.64 26.73 26.48 26.70 12,961 +0.07(+0.25%)
May 21, 2019 26.64 26.66 26.57 26.63 13,573 +0.45(+1.71%)
May 20, 2019 26.10 26.37 25.92 26.19 18,163 -0.19(-0.71%)
May 17, 2019 26.42 26.79 26.29 26.37 56,432 -0.35(-1.32%)
May 16, 2019 26.40 26.96 26.40 26.73 27,285 +0.43(+1.62%)
May 15, 2019 26.27 26.36 26.23 26.30 26,637 +0.20(+0.76%)
May 14, 2019 25.69 26.19 25.69 26.10 166,164 +0.50(+1.94%)
May 13, 2019 25.68 25.73 25.54 25.61 17,314 -0.79(-2.99%)
May 10, 2019 26.32 26.45 25.83 26.39 28,816 -0.06(-0.24%)
May 09, 2019 26.04 26.59 25.93 26.46 26,790 +0.12(+0.46%)
May 08, 2019 26.16 26.63 26.16 26.34 514,610 -0.06(-0.21%)
May 07, 2019 26.62 26.81 26.19 26.39 526,512 -0.57(-2.13%)
May 06, 2019 25.96 27.00 25.96 26.97 140,175 +0.42(+1.59%)
May 03, 2019 26.09 26.55 26.07 26.55 27,916 +0.61(+2.34%)
May 02, 2019 25.55 25.94 25.47 25.94 164,474 +0.38(+1.47%)
May 01, 2019 25.99 26.03 25.56 25.56 49,567 -0.35(-1.36%)
Apr 30, 2019 26.09 26.11 25.66 25.91 45,455 -0.17(-0.64%)
Apr 29, 2019 26.07 26.22 25.86 26.08 37,083 -0.02(-0.08%)
Apr 26, 2019 25.75 26.10 25.55 26.10 44,125 +0.49(+1.91%)
Apr 25, 2019 25.28 25.61 25.17 25.61 86,867 +0.27(+1.08%)
Apr 24, 2019 25.32 25.53 25.14 25.34 73,467 +0.02(+0.07%)
Apr 23, 2019 24.71 25.43 24.69 25.32 137,630 +0.70(+2.83%)
Apr 22, 2019 24.45 24.76 24.36 24.62 574,990 +0.02(+0.10%)
Apr 18, 2019 24.44 24.62 24.13 24.60 291,169 +0.15(+0.61%)
Apr 17, 2019 25.76 25.76 24.20 24.45 61,823 -1.23(-4.78%)
Apr 16, 2019 26.29 26.36 25.60 25.68 42,435 -0.52(-1.97%)
Apr 15, 2019 26.18 26.38 26.11 26.19 35,498 +0.00(+0.01%)
Apr 12, 2019 26.60 26.60 26.18 26.19 26,415 -0.27(-1.03%)
Apr 11, 2019 26.46 26.60 26.41 26.46 86,174 -0.28(-1.05%)
Apr 10, 2019 26.43 26.78 26.43 26.74 15,239 +0.28(+1.07%)
Apr 09, 2019 26.51 26.65 26.46 26.46 141,574 -0.20(-0.76%)
Apr 08, 2019 26.66 26.76 26.47 26.66 11,376 -0.11(-0.42%)
Apr 05, 2019 26.36 26.86 26.36 26.77 17,710 +0.43(+1.63%)
Apr 04, 2019 26.27 26.38 26.08 26.34 44,602 -0.12(-0.44%)
Apr 03, 2019 26.50 26.76 26.45 26.46 21,153 +0.06(+0.21%)
Apr 02, 2019 26.25 26.43 26.15 26.40 59,800 +0.15(+0.57%)
Apr 01, 2019 26.75 26.75 26.19 26.25 23,458 -0.27(-1.03%)
Mar 29, 2019 26.43 26.55 26.34 26.53 17,710 +0.32(+1.20%)
Mar 28, 2019 26.04 26.21 25.94 26.21 8,581 +0.15(+0.56%)
Mar 27, 2019 26.66 26.66 25.65 26.07 12,820 -0.50(-1.87%)
Mar 26, 2019 26.87 26.87 26.51 26.56 43,291 -0.17(-0.63%)
Mar 25, 2019 26.58 26.79 26.52 26.73 27,712 -0.05(-0.18%)
Mar 22, 2019 27.29 27.37 26.78 26.78 15,609 -0.75(-2.71%)
Mar 21, 2019 26.95 27.54 26.95 27.53 17,767 +0.49(+1.81%)
Mar 20, 2019 27.33 27.33 26.91 27.04 16,956 -0.25(-0.90%)
Mar 19, 2019 27.21 27.39 27.11 27.28 42,255 +0.21(+0.76%)
Mar 18, 2019 27.32 27.32 26.93 27.08 23,557 -0.07(-0.25%)
Mar 15, 2019 27.31 27.46 27.14 27.14 23,713 -0.11(-0.39%)
Mar 14, 2019 27.14 27.26 27.12 27.25 30,770 -0.00(-0.01%)
Mar 13, 2019 27.02 27.37 26.97 27.25 33,358 +0.35(+1.30%)
Mar 12, 2019 26.65 26.96 26.65 26.90 21,180 +0.27(+1.03%)
Mar 11, 2019 26.20 26.64 26.20 26.63 60,467 +0.51(+1.96%)
Mar 08, 2019 25.99 26.12 25.95 26.12 19,511 +0.03(+0.11%)
Mar 07, 2019 26.01 26.24 25.91 26.09 11,985 +0.05(+0.20%)
Mar 06, 2019 26.55 26.55 25.95 26.03 45,188 -0.70(-2.62%)
Mar 05, 2019 26.65 26.80 26.47 26.73 39,848 +0.08(+0.29%)
Mar 04, 2019 27.50 27.50 26.49 26.66 49,591 -0.68(-2.50%)
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.