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 29, 2020 37.44 38.13 36.89 38.03 78,900 +0.55(+1.46%)
May 28, 2020 37.72 38.29 37.32 37.49 212,436 +0.18(+0.47%)
May 27, 2020 37.66 37.66 35.59 37.31 297,609 -0.40(-1.06%)
May 26, 2020 39.72 39.72 37.61 37.71 164,670 -0.92(-2.38%)
May 22, 2020 38.82 38.82 38.26 38.63 551,700 -0.05(-0.14%)
May 21, 2020 39.26 39.26 38.16 38.68 121,563 -0.38(-0.96%)
May 20, 2020 39.11 39.20 38.40 39.06 113,439 +0.54(+1.41%)
May 19, 2020 39.50 39.65 38.52 38.52 182,853 -0.83(-2.12%)
May 18, 2020 39.64 39.94 38.97 39.35 232,137 +1.58(+4.17%)
May 15, 2020 36.33 37.87 36.25 37.77 122,700 +1.32(+3.61%)
May 14, 2020 36.11 36.62 35.57 36.46 112,746 -0.21(-0.57%)
May 13, 2020 37.35 37.88 35.66 36.67 255,705 -0.61(-1.63%)
May 12, 2020 38.58 38.77 37.27 37.27 309,774 -0.02(-0.06%)
May 11, 2020 35.31 37.36 35.31 37.30 137,229 +2.10(+5.96%)
May 08, 2020 35.17 35.42 34.76 35.20 161,700 +0.39(+1.12%)
May 07, 2020 35.17 35.17 34.50 34.81 126,867 +0.36(+1.04%)
May 06, 2020 34.41 34.88 34.29 34.45 282,840 +0.26(+0.77%)
May 05, 2020 33.51 34.57 33.51 34.19 77,031 +1.24(+3.77%)
May 04, 2020 32.26 32.96 32.20 32.95 220,827 +0.56(+1.74%)
May 01, 2020 32.49 32.56 31.84 32.38 138,000 -0.49(-1.49%)
Apr 30, 2020 33.31 33.53 32.86 32.87 105,072 -0.65(-1.93%)
Apr 29, 2020 33.87 33.87 33.33 33.52 259,365 +0.19(+0.58%)
Apr 28, 2020 34.87 34.87 33.21 33.33 277,101 -0.96(-2.80%)
Apr 27, 2020 34.64 34.75 34.17 34.29 380,160 +0.78(+2.33%)
Apr 24, 2020 32.94 33.51 32.72 33.51 99,900 +0.79(+2.41%)
Apr 23, 2020 32.78 33.30 32.67 32.72 153,483 +0.22(+0.68%)
Apr 22, 2020 32.59 32.66 32.23 32.50 45,105 +0.68(+2.15%)
Apr 21, 2020 32.99 33.20 31.56 31.81 94,977 -1.44(-4.32%)
Apr 20, 2020 32.52 33.82 32.52 33.25 129,840 +0.62(+1.90%)
Apr 17, 2020 32.43 32.66 31.74 32.63 196,500 +1.13(+3.58%)
Apr 16, 2020 31.18 31.58 30.97 31.50 55,026 +0.71(+2.30%)
Apr 15, 2020 30.46 31.04 30.39 30.80 153,012 -0.21(-0.67%)
Apr 14, 2020 30.24 31.03 30.24 31.00 150,108 +1.24(+4.18%)
Apr 13, 2020 29.75 29.77 29.27 29.76 55,995 +0.08(+0.25%)
Apr 09, 2020 29.59 29.72 29.23 29.68 101,400 +0.53(+1.81%)
Apr 08, 2020 28.06 29.22 27.95 29.16 130,437 +1.07(+3.82%)
Apr 07, 2020 29.61 29.61 28.07 28.08 56,013 -0.87(-3.01%)
Apr 06, 2020 28.48 29.06 28.31 28.96 357,807 +1.20(+4.32%)
Apr 03, 2020 27.90 28.06 27.41 27.76 131,700 -0.16(-0.58%)
Apr 02, 2020 27.14 28.02 27.09 27.92 41,004 +0.78(+2.86%)
Apr 01, 2020 27.56 28.15 26.98 27.14 45,756 -1.28(-4.49%)
Mar 31, 2020 28.97 28.97 27.89 28.42 40,191 -0.53(-1.84%)
Mar 30, 2020 28.28 28.96 28.10 28.95 162,477 +0.80(+2.84%)
Mar 27, 2020 27.91 28.83 27.80 28.15 102,000 -0.46(-1.61%)
Mar 26, 2020 27.18 28.61 27.18 28.61 136,305 +1.54(+5.70%)
Mar 25, 2020 27.00 27.84 26.79 27.07 691,611 -0.03(-0.11%)
Mar 24, 2020 26.62 27.20 26.22 27.10 578,097 +1.78(+7.02%)
Mar 23, 2020 25.25 25.52 24.46 25.32 68,085 +0.17(+0.70%)
Mar 20, 2020 25.85 26.35 25.01 25.15 76,500 -0.29(-1.14%)
Mar 19, 2020 24.19 25.69 23.93 25.44 107,721 +1.33(+5.53%)
Mar 18, 2020 23.39 24.76 23.14 24.10 96,423 -0.73(-2.94%)
Mar 17, 2020 24.28 25.30 23.33 24.83 89,934 +0.89(+3.74%)
Mar 16, 2020 24.77 25.71 23.88 23.94 43,008 -3.84(-13.84%)
Mar 13, 2020 27.91 27.91 25.22 27.78 105,000 +1.35(+5.12%)
Mar 12, 2020 27.25 27.58 25.83 26.43 136,425 -2.46(-8.50%)
Mar 11, 2020 30.03 30.19 28.49 28.89 36,972 -1.71(-5.60%)
Mar 10, 2020 30.55 30.60 28.95 30.60 138,636 +0.94(+3.16%)
Mar 09, 2020 29.46 30.53 28.90 29.66 108,639 -2.00(-6.32%)
Mar 06, 2020 31.68 31.95 30.97 31.66 142,200 -0.77(-2.38%)
Mar 05, 2020 32.19 33.06 32.17 32.44 36,501 -0.49(-1.49%)
Mar 04, 2020 32.28 32.94 32.16 32.93 83,409 +1.29(+4.08%)
Mar 03, 2020 32.58 32.86 31.28 31.64 82,335 -0.80(-2.47%)
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.