Skip to main content

DWA Healthcare Momentum Invesco ETF (NQ: PTH )

42.78 -0.41 (-0.95%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 43.37 43.47 43.09 43.19 4,996 -0.19(-0.44%)
Jun 24, 2024 43.09 43.54 43.09 43.38 7,596 +0.44(+1.01%)
Jun 21, 2024 42.52 42.96 42.52 42.94 4,177 +0.47(+1.11%)
Jun 20, 2024 42.66 42.71 42.38 42.47 29,600 -0.17(-0.40%)
Jun 18, 2024 42.53 42.89 42.52 42.64 11,784 +0.11(+0.26%)
Jun 17, 2024 42.90 42.99 42.49 42.53 10,244 -0.46(-1.07%)
Jun 14, 2024 43.24 43.24 42.96 42.99 4,076 -0.59(-1.35%)
Jun 13, 2024 43.41 43.58 43.20 43.58 4,177 +0.12(+0.28%)
Jun 12, 2024 43.36 43.97 43.36 43.46 11,952 +0.76(+1.78%)
Jun 11, 2024 42.19 42.90 42.19 42.70 2,968 +0.05(+0.12%)
Jun 10, 2024 41.85 42.65 41.79 42.65 8,485 +0.58(+1.38%)
Jun 07, 2024 42.15 42.38 41.95 42.08 6,346 -0.29(-0.68%)
Jun 06, 2024 42.71 42.71 42.24 42.36 11,013 -0.47(-1.10%)
Jun 05, 2024 41.94 42.90 41.94 42.83 10,072 +0.95(+2.27%)
Jun 04, 2024 42.21 42.21 41.87 41.89 21,035 -0.35(-0.83%)
Jun 03, 2024 42.29 42.74 41.70 42.23 13,372 +0.34(+0.81%)
May 31, 2024 42.00 42.28 41.62 41.90 7,128 +0.17(+0.41%)
May 30, 2024 41.58 41.92 41.54 41.73 7,706 +0.39(+0.94%)
May 29, 2024 41.07 41.46 40.99 41.34 39,006 -0.40(-0.96%)
May 28, 2024 42.33 42.33 41.39 41.74 4,344 -0.22(-0.52%)
May 24, 2024 42.00 42.36 41.96 41.96 4,985 +0.29(+0.70%)
May 23, 2024 42.94 42.94 41.42 41.67 7,847 -0.82(-1.93%)
May 22, 2024 42.58 42.97 42.48 42.48 2,346 -0.32(-0.75%)
May 21, 2024 43.14 43.14 42.57 42.80 13,612 -0.24(-0.56%)
May 20, 2024 42.71 43.14 42.66 43.04 5,781 +0.44(+1.03%)
May 17, 2024 42.68 42.68 42.38 42.60 7,595 -0.17(-0.40%)
May 16, 2024 43.00 43.00 42.68 42.77 2,640 -0.25(-0.58%)
May 15, 2024 42.71 43.29 42.71 43.02 22,832 +0.76(+1.80%)
May 14, 2024 41.87 42.30 41.87 42.27 14,428 +0.65(+1.56%)
May 13, 2024 41.97 41.97 41.57 41.62 4,994 -0.02(-0.05%)
May 10, 2024 41.99 41.99 41.46 41.64 4,444 -0.12(-0.29%)
May 09, 2024 41.55 41.92 41.53 41.76 3,368 +0.23(+0.55%)
May 08, 2024 41.92 41.92 41.31 41.53 7,765 -0.72(-1.70%)
May 07, 2024 42.30 42.37 41.97 42.24 32,619 +0.15(+0.36%)
May 06, 2024 42.41 42.41 41.83 42.10 5,559 +0.07(+0.17%)
May 03, 2024 42.53 42.53 42.01 42.03 10,366 +0.23(+0.55%)
May 02, 2024 41.78 41.80 41.26 41.80 4,418 +0.55(+1.33%)
May 01, 2024 40.43 42.07 40.43 41.25 6,714 +0.74(+1.83%)
Apr 30, 2024 40.60 41.08 40.47 40.51 7,804 -0.21(-0.52%)
Apr 29, 2024 40.04 40.92 40.04 40.72 9,513 +0.86(+2.16%)
Apr 26, 2024 39.26 39.97 39.20 39.86 8,130 +0.70(+1.79%)
Apr 25, 2024 39.13 39.32 38.67 39.16 7,875 -0.42(-1.06%)
Apr 24, 2024 40.11 40.36 39.58 39.58 4,910 -0.57(-1.42%)
Apr 23, 2024 39.69 40.42 39.68 40.15 4,958 +0.76(+1.93%)
Apr 22, 2024 39.35 39.66 39.01 39.39 8,400 +0.46(+1.18%)
Apr 19, 2024 39.47 39.73 38.44 38.93 6,496 -0.58(-1.47%)
Apr 18, 2024 40.45 40.45 39.51 39.51 8,552 -0.98(-2.42%)
Apr 17, 2024 41.04 41.04 40.43 40.49 10,927 -0.27(-0.66%)
Apr 16, 2024 40.94 41.22 40.75 40.76 27,462 -0.37(-0.90%)
Apr 15, 2024 42.12 42.12 40.84 41.13 14,298 -0.68(-1.63%)
Apr 12, 2024 42.87 42.93 41.81 41.81 12,822 -1.39(-3.22%)
Apr 11, 2024 42.94 43.19 42.46 43.19 39,259 +1.10(+2.61%)
Apr 10, 2024 41.59 42.17 41.59 42.10 11,595 -0.59(-1.38%)
Apr 09, 2024 42.60 42.68 42.26 42.68 6,826 +0.20(+0.47%)
Apr 08, 2024 42.57 42.57 42.06 42.48 5,228 +0.11(+0.26%)
Apr 05, 2024 41.97 42.68 41.77 42.37 6,782 +0.42(+1.00%)
Apr 04, 2024 43.21 43.21 41.92 41.96 6,501 -0.76(-1.78%)
Apr 03, 2024 42.40 42.83 42.38 42.71 5,515 +0.33(+0.78%)
Apr 02, 2024 42.74 42.80 42.24 42.38 10,334 -1.05(-2.42%)
Apr 01, 2024 43.99 43.99 43.00 43.43 58,499 -0.50(-1.14%)
Mar 28, 2024 43.65 44.26 43.60 43.93 11,681 +0.18(+0.41%)
Mar 27, 2024 43.29 43.75 43.10 43.75 18,402 +0.77(+1.79%)
Mar 26, 2024 43.43 43.62 42.92 42.98 10,224 +0.07(+0.16%)
Mar 25, 2024 43.24 43.64 42.85 42.91 14,058 -0.36(-0.83%)
Mar 22, 2024 44.12 44.12 43.27 43.27 11,163 -0.91(-2.06%)
Mar 21, 2024 44.50 44.54 44.16 44.18 7,163 +0.17(+0.39%)
Mar 20, 2024 43.19 44.01 42.89 44.01 41,295 +0.73(+1.69%)
Mar 19, 2024 42.28 43.44 42.28 43.28 12,982 +0.82(+1.93%)
Mar 18, 2024 43.08 43.08 42.42 42.46 4,470 -0.32(-0.75%)
Mar 15, 2024 42.94 43.31 42.75 42.78 6,638 -0.20(-0.47%)
Mar 14, 2024 44.30 44.30 42.70 42.98 27,884 -1.32(-2.98%)
Mar 13, 2024 44.15 44.68 44.13 44.30 18,420 +0.10(+0.23%)
Mar 12, 2024 44.03 44.42 43.88 44.20 11,071 +0.27(+0.61%)
Mar 11, 2024 45.20 45.20 43.93 43.93 21,894 -1.17(-2.59%)
Mar 08, 2024 45.59 45.88 44.93 45.10 11,944 -0.12(-0.27%)
Mar 07, 2024 46.05 46.05 45.22 45.22 16,191 -0.72(-1.57%)
Mar 06, 2024 46.05 46.29 45.72 45.94 25,785 +0.59(+1.30%)
Mar 05, 2024 45.67 45.98 45.21 45.35 23,246 -0.68(-1.48%)
Mar 04, 2024 46.96 46.96 45.75 46.03 14,129 -0.44(-0.95%)
Mar 01, 2024 45.69 46.72 45.69 46.47 40,211 +1.14(+2.51%)
Feb 29, 2024 46.92 46.92 45.30 45.33 9,656 -1.12(-2.41%)
Feb 28, 2024 47.02 47.19 46.23 46.45 17,193 -0.47(-1.00%)
Feb 27, 2024 45.83 47.07 45.76 46.92 37,600 +1.89(+4.19%)
Feb 26, 2024 44.16 45.03 44.16 45.03 13,866 +0.88(+1.99%)
Feb 23, 2024 44.11 44.41 44.08 44.15 11,391 -0.01(-0.02%)
Feb 22, 2024 43.73 44.24 43.61 44.16 7,977 +0.90(+2.08%)
Feb 21, 2024 43.28 43.43 42.92 43.26 16,120 -0.34(-0.78%)
Feb 20, 2024 44.07 44.12 43.27 43.60 16,142 -0.95(-2.13%)
Feb 16, 2024 44.33 44.82 44.33 44.55 11,647 -0.05(-0.11%)
Feb 15, 2024 44.14 44.66 44.14 44.60 23,791 +0.82(+1.87%)
Feb 14, 2024 43.22 43.82 43.22 43.78 9,569 +1.15(+2.70%)
Feb 13, 2024 43.01 43.22 42.30 42.63 41,553 -1.49(-3.38%)
Feb 12, 2024 43.60 44.12 43.58 44.12 13,137 +0.95(+2.20%)
Feb 09, 2024 42.43 43.31 42.43 43.18 15,112 +0.91(+2.16%)
Feb 08, 2024 41.74 42.37 41.64 42.27 21,425 +0.83(+2.00%)
Feb 07, 2024 41.22 41.67 41.18 41.44 15,086 -0.04(-0.10%)
Feb 06, 2024 40.89 41.48 40.89 41.48 18,726 +0.66(+1.62%)
Feb 05, 2024 40.40 40.88 40.08 40.82 21,504 +0.30(+0.74%)
Feb 02, 2024 40.68 40.68 39.99 40.52 26,688 -0.11(-0.27%)
Feb 01, 2024 40.06 40.81 39.99 40.63 5,247 +0.96(+2.42%)
Jan 31, 2024 39.93 40.70 39.66 39.67 68,629 -0.33(-0.82%)
Jan 30, 2024 40.92 40.92 39.71 40.00 40,468 -0.88(-2.15%)
Jan 29, 2024 39.52 40.88 39.41 40.88 22,877 +1.30(+3.28%)
Jan 26, 2024 39.31 39.79 39.31 39.58 23,247 +0.38(+0.97%)
Jan 25, 2024 39.02 39.39 38.92 39.20 56,939 +0.38(+0.98%)
Jan 24, 2024 39.59 39.59 38.76 38.82 301,176 -0.42(-1.07%)
Jan 23, 2024 39.46 39.46 38.90 39.24 10,489 -0.10(-0.25%)
Jan 22, 2024 38.62 39.40 38.62 39.34 9,102 +0.83(+2.15%)
Jan 19, 2024 38.82 38.82 38.09 38.51 50,040 -0.03(-0.08%)
Jan 18, 2024 38.91 38.91 38.12 38.54 13,847 -0.36(-0.92%)
Jan 17, 2024 38.91 38.92 38.66 38.90 6,054 -0.48(-1.22%)
Jan 16, 2024 39.72 39.54 39.01 39.38 62,761 -0.51(-1.28%)
Jan 12, 2024 40.36 40.36 39.75 39.89 15,949 +0.04(+0.10%)
Jan 11, 2024 40.04 40.04 39.11 39.85 16,023 -0.19(-0.47%)
Jan 10, 2024 40.19 40.38 39.80 40.04 7,176 -0.27(-0.67%)
Jan 09, 2024 39.61 40.62 39.61 40.31 28,868 +0.33(+0.82%)
Jan 08, 2024 38.19 39.98 38.10 39.98 85,145 +1.75(+4.58%)
Jan 05, 2024 38.25 38.25 38.01 38.23 7,775 -0.18(-0.47%)
Jan 04, 2024 38.19 38.65 38.12 38.41 12,899 +0.37(+0.97%)
Jan 03, 2024 38.61 38.61 37.92 38.04 8,197 -1.03(-2.63%)
Jan 02, 2024 38.76 39.53 38.72 39.07 21,861 -0.05(-0.13%)
Dec 29, 2023 39.83 39.83 39.12 39.12 11,919 -0.78(-1.95%)
Dec 28, 2023 40.09 40.53 39.68 39.90 16,324 -0.38(-0.94%)
Dec 27, 2023 39.98 40.28 39.76 40.28 14,205 +0.36(+0.90%)
Dec 26, 2023 39.40 40.05 39.38 39.92 26,106 +0.63(+1.60%)
Dec 22, 2023 38.71 39.51 38.71 39.29 8,915 +0.63(+1.63%)
Dec 21, 2023 38.39 38.66 38.36 38.66 7,932 +0.77(+2.03%)
Dec 20, 2023 39.19 39.26 37.89 37.89 13,522 -1.49(-3.78%)
Dec 19, 2023 38.78 39.38 38.78 39.38 7,347 +0.86(+2.23%)
Dec 18, 2023 38.64 38.64 38.40 38.52 42,388 -0.31(-0.80%)
Dec 15, 2023 38.34 38.83 38.34 38.83 6,134 +0.56(+1.46%)
Dec 14, 2023 37.71 38.38 37.47 38.27 13,297 +0.79(+2.11%)
Dec 13, 2023 36.28 37.48 36.17 37.48 11,795 +1.11(+3.05%)
Dec 12, 2023 35.70 36.37 35.44 36.37 22,232 +0.69(+1.93%)
Dec 11, 2023 35.64 35.84 35.09 35.68 24,867 -0.01(-0.03%)
Dec 08, 2023 35.50 35.98 35.50 35.69 15,092 +0.14(+0.39%)
Dec 07, 2023 35.04 35.60 35.04 35.55 9,156 +0.64(+1.83%)
Dec 06, 2023 35.00 35.22 34.91 34.91 5,691 +0.02(+0.06%)
Dec 05, 2023 34.37 35.03 34.37 34.89 12,892 +0.22(+0.63%)
Dec 04, 2023 34.10 34.72 34.06 34.67 23,057 +0.51(+1.49%)
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.