DWA Healthcare Momentum Invesco ETF (NQ: PTH )

141.18 USD UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 142.57 144.60 139.32 141.18 26,581 -0.78(-0.55%)
May 12, 2021 141.79 145.22 141.55 141.96 24,885 -1.93(-1.34%)
May 11, 2021 138.08 144.63 137.73 143.89 57,859 +0.30(+0.21%)
May 10, 2021 149.54 149.54 143.59 143.59 57,497 -6.31(-4.21%)
May 07, 2021 148.39 151.84 148.39 149.90 19,752 +1.93(+1.30%)
May 06, 2021 148.98 148.98 144.46 147.97 80,387 -2.06(-1.37%)
May 05, 2021 152.47 152.47 149.68 150.03 17,913 -1.17(-0.77%)
May 04, 2021 154.17 154.17 149.35 151.20 27,445 -4.04(-2.60%)
May 03, 2021 157.89 157.89 155.00 155.24 24,605 -0.91(-0.58%)
Apr 30, 2021 156.78 158.46 155.50 156.15 31,700 -1.50(-0.95%)
Apr 29, 2021 160.40 160.40 156.22 157.65 14,467 -1.77(-1.11%)
Apr 28, 2021 158.82 160.09 156.59 159.42 17,946 +0.61(+0.38%)
Apr 27, 2021 160.73 160.73 158.22 158.81 21,639 -1.59(-0.99%)
Apr 26, 2021 156.41 160.47 155.76 160.40 20,524 +4.46(+2.86%)
Apr 23, 2021 153.92 156.59 153.49 155.94 18,100 +2.38(+1.55%)
Apr 22, 2021 153.51 156.62 152.10 153.56 17,704 +0.29(+0.19%)
Apr 21, 2021 146.14 153.40 146.14 153.27 19,358 +6.62(+4.51%)
Apr 20, 2021 148.79 149.20 144.97 146.65 48,206 -2.15(-1.44%)
Apr 19, 2021 151.05 151.94 147.74 148.80 26,514 -3.83(-2.51%)
Apr 16, 2021 152.74 152.74 150.32 152.63 16,500 -0.90(-0.59%)
Apr 15, 2021 153.27 153.76 152.20 153.53 13,333 +1.22(+0.80%)
Apr 14, 2021 152.19 155.71 151.74 152.31 83,128 +0.10(+0.07%)
Apr 13, 2021 151.89 153.01 150.64 152.21 26,855 +0.97(+0.64%)
Apr 12, 2021 155.29 155.29 151.24 151.24 24,851 -4.75(-3.05%)
Apr 09, 2021 156.04 157.19 154.83 155.99 34,100 -0.77(-0.49%)
Apr 08, 2021 156.29 158.09 155.54 156.76 19,782 +1.23(+0.79%)
Apr 07, 2021 158.10 158.10 155.25 155.54 17,501 -2.73(-1.72%)
Apr 06, 2021 159.28 160.30 157.90 158.27 29,101 -1.40(-0.88%)
Apr 05, 2021 160.88 160.94 158.74 159.67 23,267 +0.66(+0.42%)
Apr 01, 2021 159.24 159.77 157.22 159.01 76,500 +1.97(+1.25%)
Mar 31, 2021 151.13 158.19 151.13 157.04 369,523 +6.99(+4.66%)
Mar 30, 2021 147.41 151.14 145.76 150.05 278,195 +1.84(+1.24%)
Mar 29, 2021 151.44 151.44 147.31 148.21 31,045 -3.85(-2.53%)
Mar 26, 2021 154.01 154.74 148.07 152.06 99,700 -1.95(-1.27%)
Mar 25, 2021 148.83 154.20 147.52 154.01 44,365 +1.39(+0.91%)
Mar 24, 2021 161.71 161.99 152.47 152.62 48,709 -8.12(-5.05%)
Mar 23, 2021 165.79 165.79 159.74 160.74 62,887 -5.79(-3.48%)
Mar 22, 2021 164.69 168.17 163.19 166.53 23,854 +2.39(+1.46%)
Mar 19, 2021 159.83 164.51 159.36 164.14 36,800 +4.91(+3.08%)
Mar 18, 2021 165.42 165.60 159.07 159.23 30,737 -8.12(-4.85%)
Mar 17, 2021 162.03 169.26 160.00 167.35 38,912 +3.11(+1.89%)
Mar 16, 2021 169.13 169.71 161.25 164.24 34,645 -3.02(-1.81%)
Mar 15, 2021 165.32 167.81 164.66 167.26 25,723 +2.51(+1.52%)
Mar 12, 2021 163.92 164.75 160.44 164.75 26,500 -1.90(-1.14%)
Mar 11, 2021 162.97 166.76 162.78 166.65 44,959 +7.75(+4.88%)
Mar 10, 2021 161.19 165.36 158.77 158.90 68,924 +0.57(+0.36%)
Mar 09, 2021 152.04 160.20 152.04 158.33 67,779 +11.03(+7.49%)
Mar 08, 2021 152.58 156.16 146.56 147.30 268,615 -4.95(-3.25%)
Mar 05, 2021 152.95 153.17 140.62 152.25 125,400 +1.99(+1.32%)
Mar 04, 2021 156.00 158.88 147.60 150.26 112,029 -5.11(-3.29%)
Mar 03, 2021 165.42 165.42 155.23 155.37 141,444 -9.89(-5.98%)
Mar 02, 2021 169.32 170.00 165.00 165.26 77,871 -4.51(-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.