DWA Healthcare Momentum Invesco ETF (NQ: PTH )

147.16 USD +0.16 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 146.21 147.84 145.68 147.00 31,600 +0.50(+0.34%)
Nov 19, 2020 145.50 147.10 145.50 146.50 23,250 +0.76(+0.52%)
Nov 18, 2020 149.18 149.28 145.74 145.74 25,695 -2.47(-1.67%)
Nov 17, 2020 148.76 148.76 146.60 148.21 50,815 -1.44(-0.96%)
Nov 16, 2020 151.75 151.75 148.76 149.65 45,948 -0.87(-0.58%)
Nov 13, 2020 150.77 151.24 149.88 150.52 23,600 +1.33(+0.89%)
Nov 12, 2020 149.05 150.78 148.30 149.19 30,807 +0.79(+0.53%)
Nov 11, 2020 147.23 148.53 146.78 148.40 25,597 +2.97(+2.04%)
Nov 10, 2020 146.69 146.69 142.37 145.43 28,419 -0.79(-0.54%)
Nov 09, 2020 152.85 153.15 146.22 146.22 62,934 -4.87(-3.22%)
Nov 06, 2020 150.55 152.38 149.37 151.09 21,200 +0.30(+0.20%)
Nov 05, 2020 151.10 152.00 148.98 150.79 140,938 +2.48(+1.67%)
Nov 04, 2020 144.21 149.38 144.21 148.31 100,097 +6.50(+4.58%)
Nov 03, 2020 138.90 142.33 138.90 141.81 28,162 +4.07(+2.95%)
Nov 02, 2020 137.74 138.51 135.88 137.74 44,027 +1.27(+0.93%)
Oct 30, 2020 138.39 138.39 134.84 136.47 81,500 -2.93(-2.10%)
Oct 29, 2020 138.93 140.29 137.90 139.40 26,388 +0.29(+0.21%)
Oct 28, 2020 141.51 141.51 138.86 139.11 36,040 -4.61(-3.21%)
Oct 27, 2020 142.10 143.94 142.10 143.72 20,216 +1.66(+1.17%)
Oct 26, 2020 143.45 143.81 140.31 142.06 43,382 -1.81(-1.25%)
Oct 23, 2020 144.76 144.76 142.83 143.87 21,700 +0.10(+0.07%)
Oct 22, 2020 142.09 143.87 141.56 143.77 20,277 +2.63(+1.86%)
Oct 21, 2020 143.91 144.04 141.05 141.14 17,309 -1.88(-1.31%)
Oct 20, 2020 145.02 145.02 142.84 143.02 20,712 -1.24(-0.86%)
Oct 19, 2020 147.19 147.63 143.62 144.26 22,898 -1.65(-1.13%)
Oct 16, 2020 147.11 147.72 145.81 145.91 14,500 +0.05(+0.04%)
Oct 15, 2020 144.64 146.11 142.59 145.86 21,016 +0.05(+0.03%)
Oct 14, 2020 149.15 149.43 145.10 145.81 33,523 -2.37(-1.60%)
Oct 13, 2020 147.65 148.55 147.21 148.18 20,887 +0.87(+0.59%)
Oct 12, 2020 149.58 149.58 147.31 147.31 36,997 -0.41(-0.28%)
Oct 09, 2020 146.44 147.90 146.13 147.72 17,500 +2.43(+1.67%)
Oct 08, 2020 146.38 146.38 144.64 145.29 29,895 +0.82(+0.57%)
Oct 07, 2020 142.40 145.38 142.40 144.47 40,935 +2.88(+2.04%)
Oct 06, 2020 141.76 143.79 140.70 141.59 35,815 +0.12(+0.08%)
Oct 05, 2020 137.73 141.48 137.73 141.47 125,250 +6.24(+4.61%)
Oct 02, 2020 134.81 136.46 134.55 135.23 18,400 -1.76(-1.28%)
Oct 01, 2020 136.86 137.63 135.86 136.99 55,818 +1.07(+0.79%)
Sep 30, 2020 135.22 137.72 135.20 135.92 21,921 +0.71(+0.53%)
Sep 29, 2020 134.64 135.96 133.96 135.21 19,737 +1.33(+0.99%)
Sep 28, 2020 135.50 135.50 132.62 133.88 19,129 +0.65(+0.49%)
Sep 25, 2020 128.84 133.54 128.84 133.23 48,500 +4.91(+3.83%)
Sep 24, 2020 128.84 129.92 127.34 128.32 27,270 -2.08(-1.60%)
Sep 23, 2020 135.09 135.09 130.20 130.40 46,516 -4.44(-3.29%)
Sep 22, 2020 134.44 134.91 131.28 134.84 29,549 +1.42(+1.06%)
Sep 21, 2020 133.32 133.64 130.37 133.42 28,685 -1.89(-1.40%)
Sep 18, 2020 135.10 135.81 133.15 135.31 23,200 +0.76(+0.56%)
Sep 17, 2020 133.75 134.93 132.25 134.55 26,121 +0.05(+0.04%)
Sep 16, 2020 132.66 136.23 132.66 134.50 27,479 +2.99(+2.27%)
Sep 15, 2020 132.28 132.48 131.27 131.51 31,487 +1.05(+0.80%)
Sep 14, 2020 127.03 130.60 127.03 130.46 38,772 +9.67(+8.01%)
Sep 11, 2020 121.65 122.79 119.41 120.79 21,600 -0.40(-0.33%)
Sep 10, 2020 122.87 124.51 121.15 121.19 45,143 -0.83(-0.68%)
Sep 09, 2020 119.69 122.58 119.65 122.02 82,365 +4.91(+4.20%)
Sep 08, 2020 116.54 119.68 115.77 117.11 163,720 -2.50(-2.09%)
Sep 04, 2020 123.06 123.06 113.96 119.61 65,500 -3.41(-2.77%)
Sep 03, 2020 129.25 129.58 122.24 123.02 67,965 -6.79(-5.23%)
Sep 02, 2020 128.87 129.84 125.67 129.81 42,193 +1.48(+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.