Invesco DWA Healthcare Momentum ETF (PTH) Historical Stock Data
38.95 ↓0.58 (-1.47%)
As of April 17, 2024, 11:46am EST.
Historical Data
In the past 30 trading days, PTH is down -0.59% a day on average. There have been 11 days where Invesco DWA Healthcare Momentum ETF closed green and 19 days where PTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 39.68 | 38.95 | ↓$0.73 (-1.83%) | 38.46 | 39.76 | 6.49K |
| 2024-04-18 | 40.47 | 39.53 | ↓$0.94 (-2.32%) | 39.53 | 40.47 | 8.54K |
| 2024-04-17 | 41.06 | 40.51 | ↓$0.55 (-1.34%) | 40.51 | 41.06 | 10.88K |
| 2024-04-16 | 40.96 | 40.78 | ↓$0.18 (-0.44%) | 40.77 | 41.24 | 27.38K |
| 2024-04-15 | 42.14 | 41.15 | ↓$0.99 (-2.35%) | 40.86 | 42.14 | 14.27K |
| 2024-04-12 | 42.90 | 41.83 | ↓$1.07 (-2.49%) | 41.83 | 42.96 | 12.82K |
| 2024-04-11 | 42.97 | 43.22 | ↑$0.25 (0.58%) | 42.49 | 43.22 | 39.18K |
| 2024-04-10 | 41.61 | 42.12 | ↑$0.51 (1.23%) | 41.61 | 42.19 | 3.59K |
| 2024-04-09 | 42.32 | 42.71 | ↑$0.39 (0.92%) | 42.28 | 42.71 | 6.78K |
| 2024-04-08 | 42.60 | 42.51 | ↓$0.09 (-0.21%) | 42.09 | 42.60 | 5.40K |
| 2024-04-05 | 41.84 | 42.40 | ↑$0.56 (1.33%) | 41.79 | 42.70 | 6.74K |
| 2024-04-04 | 43.24 | 41.98 | ↓$1.26 (-2.91%) | 41.94 | 43.24 | 6.23K |
| 2024-04-03 | 42.43 | 42.74 | ↑$0.31 (0.73%) | 42.41 | 42.86 | 5.24K |
| 2024-04-02 | 42.77 | 42.41 | ↓$0.36 (-0.84%) | 42.26 | 42.83 | 10.32K |
| 2024-04-01 | 44.02 | 43.46 | ↓$0.56 (-1.27%) | 43.03 | 44.02 | 58.47K |
| 2024-03-28 | 43.68 | 43.96 | ↑$0.28 (0.64%) | 43.62 | 44.29 | 11.67K |
| 2024-03-27 | 43.32 | 43.78 | ↑$0.46 (1.06%) | 43.13 | 43.78 | 18.57K |
| 2024-03-26 | 43.46 | 43.01 | ↓$0.45 (-1.04%) | 42.95 | 43.65 | 10.25K |
| 2024-03-25 | 43.27 | 42.94 | ↓$0.33 (-0.76%) | 42.90 | 43.67 | 14.05K |
| 2024-03-22 | 44.15 | 43.30 | ↓$0.85 (-1.93%) | 43.30 | 44.15 | 11.14K |
| 2024-03-21 | 44.53 | 44.21 | ↓$0.32 (-0.72%) | 44.19 | 44.57 | 7.13K |
| 2024-03-20 | 43.22 | 44.04 | ↑$0.82 (1.90%) | 42.92 | 44.04 | 41.25K |
| 2024-03-19 | 42.31 | 43.31 | ↑$1.00 (2.36%) | 42.31 | 43.46 | 12.96K |
| 2024-03-18 | 43.11 | 42.49 | ↓$0.62 (-1.44%) | 42.45 | 43.11 | 4.60K |
| 2024-03-15 | 42.97 | 42.81 | ↓$0.16 (-0.37%) | 42.78 | 43.34 | 5.52K |
| 2024-03-14 | 44.33 | 43.01 | ↓$1.32 (-2.98%) | 42.73 | 44.33 | 22.29K |
| 2024-03-13 | 44.18 | 44.33 | ↑$0.15 (0.34%) | 44.16 | 44.71 | 18.33K |
| 2024-03-12 | 44.06 | 44.23 | ↑$0.17 (0.39%) | 43.91 | 44.45 | 11K |
| 2024-03-11 | 45.23 | 43.96 | ↓$1.27 (-2.81%) | 43.96 | 45.23 | 21.78K |
| 2024-03-08 | 45.62 | 45.13 | ↓$0.49 (-1.07%) | 44.96 | 45.91 | 11.88K |
Create an account or log in to view more rows.
$PTH bull trap confirmed
$PTH ATH tomorrow we can do it
$PTH CHUG CHUG CHUG
$PTH the trend is your friend
until the end.
$PTH only getting stronger
$PTH buying!
$PTH already bouncing back.
$PTH Dumping started...
Get out while you can...
$PTH Shorts talk the talk but cant walk the walk
$PTH last chance to load imo