Invesco DWA Healthcare Momentum ETF (PTH) Historical Stock Data
50.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTH is up 0.00% a day on average. There have been 15 days where Invesco DWA Healthcare Momentum ETF closed green and 15 days where PTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 50.37 | 50.73 | ↑$0.36 (0.71%) | 50.37 | 50.76 | 7.60K |
| 2025-12-23 | 50.35 | 50.47 | ↑$0.12 (0.25%) | 50.35 | 50.60 | 12.92K |
| 2025-12-22 | 50.32 | 50.73 | ↑$0.41 (0.81%) | 50.08 | 50.84 | 55.55K |
| 2025-12-19 | 50.74 | 51.69 | ↑$0.95 (1.87%) | 50.74 | 51.77 | 7.67K |
| 2025-12-18 | 50.83 | 50.56 | ↓$0.26 (-0.51%) | 50.55 | 51.02 | 11.43K |
| 2025-12-17 | 51.83 | 50.98 | ↓$0.85 (-1.65%) | 50.96 | 51.83 | 7.99K |
| 2025-12-16 | 51.69 | 51.58 | ↓$0.11 (-0.22%) | 51.16 | 51.77 | 13.29K |
| 2025-12-15 | 52.54 | 51.94 | ↓$0.60 (-1.15%) | 51.89 | 52.54 | 5.45K |
| 2025-12-12 | 52.55 | 52.36 | ↓$0.19 (-0.36%) | 52.16 | 52.68 | 3.75K |
| 2025-12-11 | 52.29 | 52.23 | ↓$0.06 (-0.12%) | 52.09 | 52.62 | 14.24K |
| 2025-12-10 | 52.37 | 52.36 | ↓$0.01 (-0.02%) | 52.15 | 52.56 | 11.91K |
| 2025-12-09 | 52.96 | 52.34 | ↓$0.62 (-1.17%) | 52.33 | 53.24 | 6.13K |
| 2025-12-08 | 53.61 | 53.03 | ↓$0.58 (-1.07%) | 53.02 | 53.61 | 11.71K |
| 2025-12-05 | 53.42 | 53.03 | ↓$0.39 (-0.74%) | 52.91 | 53.45 | 5.65K |
| 2025-12-04 | 53.31 | 53.59 | ↑$0.28 (0.52%) | 52.90 | 53.79 | 14.07K |
| 2025-12-03 | 52.63 | 53.15 | ↑$0.52 (0.98%) | 52.62 | 53.15 | 5.95K |
| 2025-12-02 | 53.46 | 52.37 | ↓$1.09 (-2.03%) | 52.37 | 53.52 | 20.74K |
| 2025-12-01 | 53.73 | 53.24 | ↓$0.49 (-0.90%) | 53.22 | 53.82 | 83.16K |
| 2025-11-28 | 54.31 | 54.31 | ↑$0.00 (0.01%) | 54.13 | 54.32 | 6.50K |
| 2025-11-26 | 53.73 | 54.32 | ↑$0.59 (1.10%) | 53.69 | 54.48 | 12.63K |
| 2025-11-25 | 53.23 | 53.57 | ↑$0.34 (0.64%) | 53.20 | 53.60 | 20.53K |
| 2025-11-24 | 51.83 | 52.99 | ↑$1.16 (2.24%) | 51.80 | 53.09 | 35.41K |
| 2025-11-21 | 50.44 | 51.28 | ↑$0.84 (1.66%) | 50.33 | 51.65 | 9.36K |
| 2025-11-20 | 51.32 | 50.08 | ↓$1.24 (-2.42%) | 50.01 | 51.74 | 12.67K |
| 2025-11-19 | 50.73 | 50.74 | ↑$0.01 (0.02%) | 50.44 | 50.94 | 28.87K |
| 2025-11-18 | 50.07 | 50.43 | ↑$0.36 (0.72%) | 49.78 | 50.85 | 13.83K |
| 2025-11-17 | 49.77 | 50.19 | ↑$0.42 (0.84%) | 49.72 | 50.51 | 27.06K |
| 2025-11-14 | 48.57 | 49.82 | ↑$1.25 (2.57%) | 48.57 | 50.14 | 36.14K |
| 2025-11-13 | 48.58 | 47.57 | ↓$1.01 (-2.08%) | 47.57 | 48.58 | 6.29K |
| 2025-11-12 | 48.92 | 48.75 | ↓$0.17 (-0.35%) | 48.60 | 49.27 | 6.51K |
Create an account or log in to view more rows.
$PTH BOUGHT TODAY!
$PTH Keep up the pressure.
$PTH we always finish green after a red week. Less go!
$PTH HAVE A FANTASTIC WEEKEND FAM…
$PTH Call or puts monday?
$PTH Markets about as efficient as a retirement home
$PTH not happening this week or in the next months
just keep hodl!
$PTH Holding Pattern
$PTH the bulls in here
$PTH jeez