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 (%)
Mar 28, 2024 43.68 44.29 43.62 43.96 11,675 +0.18(+0.41%)
Mar 27, 2024 43.32 43.78 43.12 43.78 18,392 +0.77(+1.79%)
Mar 26, 2024 43.46 43.65 42.95 43.01 10,218 +0.07(+0.16%)
Mar 25, 2024 43.27 43.67 42.88 42.94 14,050 -0.36(-0.83%)
Mar 22, 2024 44.15 44.15 43.30 43.30 11,157 -0.91(-2.06%)
Mar 21, 2024 44.53 44.57 44.19 44.21 7,159 +0.17(+0.39%)
Mar 20, 2024 43.22 44.04 42.92 44.04 41,271 +0.73(+1.69%)
Mar 19, 2024 42.31 43.46 42.31 43.31 12,975 +0.82(+1.93%)
Mar 18, 2024 43.11 43.11 42.45 42.49 4,468 -0.32(-0.75%)
Mar 15, 2024 42.97 43.34 42.78 42.81 6,635 -0.20(-0.47%)
Mar 14, 2024 44.33 44.33 42.73 43.01 27,868 -1.32(-2.98%)
Mar 13, 2024 44.18 44.71 44.16 44.33 18,410 +0.10(+0.23%)
Mar 12, 2024 44.06 44.45 43.91 44.23 11,065 +0.27(+0.61%)
Mar 11, 2024 45.23 45.23 43.96 43.96 21,882 -1.17(-2.59%)
Mar 08, 2024 45.62 45.91 44.96 45.13 11,937 -0.12(-0.27%)
Mar 07, 2024 46.08 46.08 45.25 45.25 16,182 -0.72(-1.57%)
Mar 06, 2024 46.08 46.31 45.75 45.97 25,770 +0.59(+1.30%)
Mar 05, 2024 45.70 46.01 45.23 45.38 23,233 -0.68(-1.48%)
Mar 04, 2024 46.99 46.99 45.78 46.06 14,121 -0.44(-0.95%)
Mar 01, 2024 45.72 46.74 45.72 46.50 40,188 +1.14(+2.51%)
Feb 29, 2024 46.95 46.95 45.33 45.36 9,651 -1.12(-2.41%)
Feb 28, 2024 47.05 47.22 46.26 46.48 17,183 -0.47(-1.00%)
Feb 27, 2024 45.86 47.10 45.79 46.95 37,578 +1.89(+4.19%)
Feb 26, 2024 44.19 45.06 44.19 45.06 13,858 +0.88(+1.99%)
Feb 23, 2024 44.14 44.44 44.11 44.18 11,385 -0.01(-0.02%)
Feb 22, 2024 43.76 44.27 43.64 44.19 7,973 +0.90(+2.08%)
Feb 21, 2024 43.31 43.46 42.94 43.29 16,111 -0.34(-0.78%)
Feb 20, 2024 44.10 44.15 43.30 43.63 16,133 -0.95(-2.13%)
Feb 16, 2024 44.36 44.85 44.36 44.58 11,641 -0.05(-0.11%)
Feb 15, 2024 44.17 44.69 44.17 44.63 23,777 +0.82(+1.87%)
Feb 14, 2024 43.25 43.85 43.25 43.81 9,564 +1.15(+2.70%)
Feb 13, 2024 43.04 43.24 42.33 42.66 41,529 -1.49(-3.37%)
Feb 12, 2024 43.63 44.15 43.61 44.15 13,130 +0.95(+2.20%)
Feb 09, 2024 42.46 43.34 42.46 43.20 15,104 +0.91(+2.16%)
Feb 08, 2024 41.76 42.40 41.66 42.29 21,413 +0.83(+2.00%)
Feb 07, 2024 41.24 41.70 41.21 41.46 15,078 -0.04(-0.10%)
Feb 06, 2024 40.91 41.50 40.91 41.50 18,715 +0.66(+1.62%)
Feb 05, 2024 40.42 40.90 40.10 40.84 21,492 +0.30(+0.74%)
Feb 02, 2024 40.70 40.70 40.01 40.54 26,673 -0.11(-0.27%)
Feb 01, 2024 40.09 40.84 40.02 40.65 5,244 +0.96(+2.42%)
Jan 31, 2024 39.95 40.72 39.68 39.69 68,589 -0.33(-0.82%)
Jan 30, 2024 40.94 40.94 39.73 40.02 40,445 -0.88(-2.15%)
Jan 29, 2024 39.54 40.90 39.44 40.90 22,864 +1.30(+3.28%)
Jan 26, 2024 39.33 39.82 39.33 39.60 23,234 +0.38(+0.97%)
Jan 25, 2024 39.04 39.41 38.94 39.22 56,906 +0.38(+0.98%)
Jan 24, 2024 39.61 39.61 38.78 38.84 300,998 -0.42(-1.07%)
Jan 23, 2024 39.48 39.48 38.92 39.26 10,483 -0.10(-0.25%)
Jan 22, 2024 38.64 39.42 38.64 39.36 9,097 +0.83(+2.15%)
Jan 19, 2024 38.84 38.84 38.12 38.53 50,011 -0.03(-0.08%)
Jan 18, 2024 38.93 38.93 38.14 38.56 13,839 -0.36(-0.92%)
Jan 17, 2024 38.93 38.94 38.68 38.92 6,051 -0.48(-1.22%)
Jan 16, 2024 39.74 39.56 39.03 39.40 62,724 -0.51(-1.28%)
Jan 12, 2024 40.38 40.38 39.77 39.91 15,940 +0.04(+0.10%)
Jan 11, 2024 40.06 40.06 39.13 39.87 16,014 -0.19(-0.47%)
Jan 10, 2024 40.21 40.40 39.83 40.06 7,172 -0.27(-0.67%)
Jan 09, 2024 39.63 40.64 39.63 40.33 28,851 +0.33(+0.82%)
Jan 08, 2024 38.21 40.00 38.12 40.00 85,095 +1.75(+4.58%)
Jan 05, 2024 38.27 38.27 38.03 38.25 7,771 -0.18(-0.47%)
Jan 04, 2024 38.21 38.67 38.14 38.43 12,892 +0.37(+0.97%)
Jan 03, 2024 38.63 38.63 37.94 38.06 8,193 -1.03(-2.63%)
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.