Skip to main content

DWA Healthcare Momentum Invesco ETF (NQ: PTH )

42.70 -0.49 (-1.15%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 40.58 40.79 40.58 40.79 6,327 -0.19(-0.46%)
May 05, 2023 40.68 41.02 40.68 40.98 7,393 +0.74(+1.85%)
May 04, 2023 40.21 40.29 40.01 40.24 7,201 -0.07(-0.17%)
May 03, 2023 40.08 40.67 40.07 40.30 8,867 +0.57(+1.42%)
May 02, 2023 39.88 39.88 39.67 39.74 4,337 -0.63(-1.57%)
May 01, 2023 39.99 40.47 39.99 40.37 41,052 +0.43(+1.08%)
Apr 28, 2023 39.50 40.10 39.50 39.94 113,659 +0.36(+0.91%)
Apr 27, 2023 39.46 39.69 39.34 39.58 49,274 +0.05(+0.13%)
Apr 26, 2023 39.61 39.83 39.48 39.53 10,842 -0.42(-1.06%)
Apr 25, 2023 40.62 40.76 39.86 39.95 20,147 -0.83(-2.03%)
Apr 24, 2023 40.57 40.78 40.53 40.78 14,885 -0.08(-0.20%)
Apr 21, 2023 40.22 40.87 40.22 40.86 15,510 +0.68(+1.68%)
Apr 20, 2023 40.09 40.19 40.09 40.19 7,471 -0.28(-0.68%)
Apr 19, 2023 39.80 40.47 39.80 40.46 20,427 +0.37(+0.91%)
Apr 18, 2023 39.95 40.10 39.86 40.10 14,441 +0.27(+0.68%)
Apr 17, 2023 39.23 39.88 39.23 39.83 45,536 +1.75(+4.59%)
Apr 14, 2023 38.12 38.12 37.83 38.08 7,198 -0.15(-0.40%)
Apr 13, 2023 37.61 38.43 37.61 38.23 6,606 +0.72(+1.91%)
Apr 12, 2023 38.19 38.19 37.51 37.51 17,341 -0.23(-0.61%)
Apr 11, 2023 37.63 37.88 37.63 37.74 11,763 +0.26(+0.70%)
Apr 10, 2023 37.10 37.48 36.97 37.48 147,147 +0.12(+0.31%)
Apr 06, 2023 36.97 37.36 36.89 37.36 7,462 +0.31(+0.85%)
Apr 05, 2023 37.30 37.30 36.92 37.05 42,547 -0.37(-0.99%)
Apr 04, 2023 37.56 37.60 37.22 37.42 13,240 -0.17(-0.44%)
Apr 03, 2023 37.44 37.64 37.30 37.59 23,521 +0.19(+0.51%)
Mar 31, 2023 36.89 37.40 36.89 37.40 13,925 +0.57(+1.56%)
Mar 30, 2023 36.70 36.82 36.42 36.82 5,244 -0.35(-0.93%)
Mar 29, 2023 37.11 37.17 37.01 37.17 7,474 +0.32(+0.87%)
Mar 28, 2023 37.16 37.16 36.84 36.85 7,549 -0.43(-1.16%)
Mar 27, 2023 37.14 37.28 37.09 37.28 4,358 +0.43(+1.18%)
Mar 24, 2023 36.34 36.85 36.26 36.85 20,352 +0.27(+0.73%)
Mar 23, 2023 36.71 36.71 36.52 36.59 6,546 +0.08(+0.23%)
Mar 22, 2023 37.58 37.58 36.50 36.50 16,272 -1.08(-2.86%)
Mar 21, 2023 37.92 37.92 37.58 37.58 3,623 -0.34(-0.89%)
Mar 20, 2023 37.40 37.95 37.40 37.91 5,841 +0.53(+1.41%)
Mar 17, 2023 37.41 37.41 37.39 37.39 4,724 -0.86(-2.24%)
Mar 16, 2023 37.77 38.29 37.77 38.24 7,117 +0.43(+1.15%)
Mar 15, 2023 37.63 37.84 37.39 37.81 55,613 -0.52(-1.36%)
Mar 14, 2023 38.43 38.59 37.98 38.33 14,024 +0.69(+1.83%)
Mar 13, 2023 36.76 38.03 36.76 37.64 29,309 +1.57(+4.35%)
Mar 10, 2023 36.98 36.98 35.73 36.08 10,449 -1.19(-3.19%)
Mar 09, 2023 38.16 38.16 37.17 37.26 12,628 -1.03(-2.70%)
Mar 08, 2023 38.47 38.47 38.10 38.30 8,582 -0.21(-0.54%)
Mar 07, 2023 38.81 38.90 38.50 38.51 11,091 -0.38(-0.98%)
Mar 06, 2023 38.99 39.00 38.89 38.89 3,773 -0.34(-0.87%)
Mar 03, 2023 38.77 39.30 38.77 39.23 10,533 +0.39(+1.00%)
Mar 02, 2023 38.48 38.91 38.40 38.84 8,185 -0.10(-0.26%)
Mar 01, 2023 38.54 39.03 38.54 38.94 11,517 +1.07(+2.81%)
Feb 28, 2023 37.74 37.88 37.74 37.88 8,365 +0.10(+0.26%)
Feb 27, 2023 38.07 38.31 37.64 37.78 10,085 +0.00(+0.00%)
Feb 24, 2023 38.08 38.26 37.77 37.78 43,189 -0.90(-2.33%)
Feb 23, 2023 38.54 38.68 38.25 38.68 11,391 +0.38(+1.00%)
Feb 22, 2023 38.43 38.43 38.13 38.30 64,556 -0.03(-0.08%)
Feb 21, 2023 39.34 39.34 38.31 38.33 19,013 -1.47(-3.70%)
Feb 17, 2023 39.01 39.80 39.01 39.80 19,268 +0.70(+1.80%)
Feb 16, 2023 38.81 39.40 38.81 39.10 17,311 -0.28(-0.70%)
Feb 15, 2023 39.26 39.37 38.93 39.37 155,203 -0.23(-0.59%)
Feb 14, 2023 39.49 39.99 39.26 39.61 11,848 -0.20(-0.50%)
Feb 13, 2023 39.66 40.00 39.64 39.81 15,777 +0.20(+0.51%)
Feb 10, 2023 39.66 39.69 39.51 39.60 18,178 +0.10(+0.25%)
Feb 09, 2023 39.89 40.07 39.48 39.50 22,813 -0.22(-0.55%)
Feb 08, 2023 40.28 40.28 39.68 39.72 7,903 -0.70(-1.74%)
Feb 07, 2023 40.14 40.45 39.87 40.43 10,869 +0.21(+0.51%)
Feb 06, 2023 40.48 40.73 40.16 40.22 14,339 -0.50(-1.23%)
Feb 03, 2023 40.73 40.98 40.65 40.72 4,649 -0.34(-0.83%)
Feb 02, 2023 40.83 41.06 40.55 41.06 10,908 +0.35(+0.87%)
Feb 01, 2023 40.33 40.92 40.09 40.71 24,788 +0.18(+0.45%)
Jan 31, 2023 39.83 40.53 39.83 40.53 26,358 +0.78(+1.97%)
Jan 30, 2023 40.31 40.36 39.74 39.74 8,828 -0.83(-2.05%)
Jan 27, 2023 40.78 40.78 40.55 40.58 10,542 -0.08(-0.20%)
Jan 26, 2023 41.12 41.12 40.51 40.66 9,860 -0.27(-0.66%)
Jan 25, 2023 40.48 40.93 40.44 40.93 8,717 +0.01(+0.03%)
Jan 24, 2023 40.80 41.00 40.80 40.91 19,058 -0.01(-0.03%)
Jan 23, 2023 41.00 41.19 40.81 40.93 9,479 -0.07(-0.17%)
Jan 20, 2023 40.59 41.06 40.59 41.00 13,748 +0.51(+1.25%)
Jan 19, 2023 40.64 40.69 40.49 40.49 6,108 -0.35(-0.85%)
Jan 18, 2023 41.61 41.61 40.84 40.84 9,638 -0.38(-0.93%)
Jan 17, 2023 41.50 41.50 41.16 41.22 6,501 -0.37(-0.89%)
Jan 13, 2023 41.21 41.88 41.21 41.59 29,474 +0.27(+0.64%)
Jan 12, 2023 40.55 41.32 40.55 41.32 6,955 +0.89(+2.20%)
Jan 11, 2023 40.13 40.43 40.13 40.43 7,732 +0.15(+0.37%)
Jan 10, 2023 39.39 40.28 39.39 40.28 5,277 +0.87(+2.21%)
Jan 09, 2023 40.16 40.16 39.40 39.41 10,557 -0.52(-1.30%)
Jan 06, 2023 39.32 40.04 39.03 39.93 7,942 +0.58(+1.47%)
Jan 05, 2023 39.42 39.52 39.27 39.35 15,633 -0.42(-1.06%)
Jan 04, 2023 39.90 39.95 39.61 39.77 12,187 -0.13(-0.32%)
Jan 03, 2023 41.08 41.08 39.68 39.90 13,802 -1.08(-2.63%)
Dec 30, 2022 40.38 40.98 40.22 40.98 88,333 +0.29(+0.72%)
Dec 29, 2022 40.38 40.87 40.37 40.69 14,600 +1.06(+2.68%)
Dec 28, 2022 39.75 39.88 39.47 39.62 15,080 -0.15(-0.39%)
Dec 27, 2022 40.52 40.53 39.78 39.78 14,630 -0.79(-1.95%)
Dec 23, 2022 40.99 40.99 40.41 40.57 12,118 -0.63(-1.53%)
Dec 22, 2022 40.92 41.21 40.61 41.20 18,502 -0.11(-0.27%)
Dec 21, 2022 40.69 41.44 40.69 41.31 15,146 +0.85(+2.11%)
Dec 20, 2022 39.74 40.55 39.74 40.46 14,570 +0.59(+1.49%)
Dec 19, 2022 40.78 40.78 39.81 39.86 18,671 -1.11(-2.71%)
Dec 16, 2022 40.86 41.13 40.18 40.97 8,717 -0.00(-0.01%)
Dec 15, 2022 41.29 41.29 40.88 40.98 12,328 -1.12(-2.66%)
Dec 14, 2022 42.07 42.52 41.92 42.10 40,118 +0.04(+0.09%)
Dec 13, 2022 41.85 42.06 41.68 42.06 8,239 +0.53(+1.28%)
Dec 12, 2022 40.65 41.53 40.65 41.53 4,961 +1.12(+2.77%)
Dec 09, 2022 41.03 41.10 40.41 40.41 6,931 -0.77(-1.86%)
Dec 08, 2022 41.17 41.32 41.01 41.18 78,397 +0.49(+1.20%)
Dec 07, 2022 40.80 40.85 40.52 40.69 36,315 +0.89(+2.24%)
Dec 06, 2022 40.47 40.48 39.66 39.80 10,176 -1.16(-2.84%)
Dec 05, 2022 41.95 41.95 40.73 40.96 32,692 -1.27(-3.00%)
Dec 02, 2022 40.88 42.31 40.88 42.23 44,648 +0.85(+2.05%)
Dec 01, 2022 41.50 41.66 41.36 41.38 17,350 -0.31(-0.74%)
Nov 30, 2022 40.59 41.69 40.54 41.69 12,625 +1.35(+3.34%)
Nov 29, 2022 40.66 40.73 40.34 40.34 13,547 -0.04(-0.11%)
Nov 28, 2022 40.46 41.02 40.20 40.39 12,157 -0.05(-0.13%)
Nov 25, 2022 40.25 40.44 40.25 40.44 4,511 +0.33(+0.81%)
Nov 23, 2022 39.76 40.26 39.76 40.11 8,170 +0.32(+0.80%)
Nov 22, 2022 38.90 39.83 38.90 39.79 9,023 +0.61(+1.55%)
Nov 21, 2022 39.57 39.57 39.19 39.19 10,230 -0.52(-1.30%)
Nov 18, 2022 39.43 40.02 39.43 39.70 16,653 +0.98(+2.54%)
Nov 17, 2022 38.71 38.74 38.50 38.72 11,319 -0.43(-1.10%)
Nov 16, 2022 39.90 39.90 39.09 39.15 32,971 -1.03(-2.57%)
Nov 15, 2022 40.80 40.80 40.11 40.18 8,531 +0.15(+0.38%)
Nov 14, 2022 39.83 40.47 39.83 40.03 19,436 +0.20(+0.51%)
Nov 11, 2022 40.07 40.08 39.33 39.83 27,583 -0.31(-0.77%)
Nov 10, 2022 39.78 40.14 39.48 40.14 33,175 +1.88(+4.91%)
Nov 09, 2022 39.34 39.34 38.25 38.26 16,224 -1.31(-3.31%)
Nov 08, 2022 39.27 40.04 39.08 39.57 11,190 +0.46(+1.18%)
Nov 07, 2022 39.53 39.81 39.10 39.11 14,141 -0.42(-1.06%)
Nov 04, 2022 40.95 40.95 39.14 39.53 9,407 -1.08(-2.65%)
Nov 03, 2022 40.84 40.97 40.57 40.60 18,568 -0.24(-0.59%)
Nov 02, 2022 41.41 40.84 40.84 4,421 -1.06(-2.52%)
Nov 01, 2022 42.38 42.38 41.76 41.90 11,592 -0.12(-0.29%)
Oct 31, 2022 42.12 42.27 41.93 42.02 15,654 -0.10(-0.24%)
Oct 28, 2022 41.16 42.12 41.16 42.12 10,902 +0.98(+2.37%)
Oct 27, 2022 41.60 41.68 41.14 41.14 41,619 -0.76(-1.81%)
Oct 26, 2022 42.44 42.87 41.84 41.90 38,308 +0.37(+0.88%)
Oct 25, 2022 40.63 41.81 40.63 41.54 29,588 +1.10(+2.71%)
Oct 24, 2022 40.63 40.63 40.14 40.44 10,112 +0.02(+0.04%)
Oct 21, 2022 39.89 40.44 39.89 40.42 6,763 +0.66(+1.67%)
Oct 20, 2022 39.65 40.51 39.65 39.76 6,856 +0.13(+0.34%)
Oct 19, 2022 40.28 40.28 39.63 39.63 13,027 -1.25(-3.05%)
Oct 18, 2022 41.14 41.50 40.81 40.87 7,195 +0.33(+0.82%)
Oct 17, 2022 40.17 40.67 40.12 40.54 12,079 +1.05(+2.66%)
Oct 14, 2022 41.01 41.01 39.40 39.49 15,558 -1.10(-2.70%)
Oct 13, 2022 38.93 40.64 38.88 40.59 11,592 +0.49(+1.23%)
Oct 12, 2022 40.01 40.21 39.46 40.09 16,641 +0.06(+0.15%)
Oct 11, 2022 39.95 40.41 39.95 40.03 3,404 +0.13(+0.33%)
Oct 10, 2022 40.47 40.47 39.67 39.90 3,271 -0.45(-1.11%)
Oct 07, 2022 41.60 41.60 40.25 40.35 30,104 -1.80(-4.28%)
Oct 06, 2022 41.72 42.38 41.72 42.16 30,843 +0.19(+0.44%)
Oct 05, 2022 41.33 42.00 41.17 41.97 28,000 -0.05(-0.11%)
Oct 04, 2022 41.44 42.02 41.44 42.02 13,249 +1.27(+3.12%)
Oct 03, 2022 40.85 40.93 40.07 40.75 13,381 +0.37(+0.91%)
Sep 30, 2022 40.19 40.80 40.19 40.38 8,242 +0.19(+0.48%)
Sep 29, 2022 39.83 40.19 39.83 40.19 9,482 -0.62(-1.52%)
Sep 28, 2022 39.94 41.00 39.94 40.81 41,067 +1.27(+3.20%)
Sep 27, 2022 39.57 40.10 39.26 39.54 51,414 +0.38(+0.96%)
Sep 26, 2022 39.27 39.62 39.09 39.16 25,374 -0.31(-0.79%)
Sep 23, 2022 39.83 39.83 38.96 39.48 45,110 -0.87(-2.16%)
Sep 22, 2022 40.52 40.52 40.07 40.35 11,457 -0.39(-0.96%)
Sep 21, 2022 41.80 41.83 40.67 40.74 27,784 -1.19(-2.84%)
Sep 20, 2022 41.86 42.06 41.48 41.93 29,075 -0.24(-0.58%)
Sep 19, 2022 42.33 42.33 41.50 42.17 55,181 -0.58(-1.36%)
Sep 16, 2022 43.16 43.16 42.36 42.75 58,426 -0.98(-2.25%)
Sep 15, 2022 44.15 44.21 43.65 43.73 17,671 -0.39(-0.88%)
Sep 14, 2022 43.84 44.54 43.73 44.12 42,078 +0.27(+0.62%)
Sep 13, 2022 44.58 44.58 43.83 43.85 10,509 -1.47(-3.25%)
Sep 12, 2022 44.99 45.39 44.96 45.32 23,245 +0.52(+1.15%)
Sep 09, 2022 44.84 45.02 44.74 44.81 37,020 +0.33(+0.74%)
Sep 08, 2022 42.97 44.50 42.97 44.48 60,632 +0.99(+2.27%)
Sep 07, 2022 42.30 43.49 42.30 43.49 43,904 +1.28(+3.04%)
Sep 06, 2022 42.74 43.01 42.12 42.21 25,413 -0.49(-1.15%)
Sep 02, 2022 42.61 42.70 42.61 42.70 12,667 -0.72(-1.66%)
Sep 01, 2022 42.62 43.46 42.36 43.42 20,892 +0.45(+1.05%)
Aug 31, 2022 42.85 43.03 42.83 42.97 6,063 +0.43(+1.01%)
Aug 30, 2022 42.89 42.89 42.31 42.54 12,001 -0.60(-1.38%)
Aug 29, 2022 42.77 43.42 42.77 43.14 9,068 -0.11(-0.25%)
Aug 26, 2022 44.47 44.47 43.16 43.25 12,103 -1.26(-2.82%)
Aug 25, 2022 44.47 44.53 44.33 44.50 6,552 +0.01(+0.03%)
Aug 24, 2022 44.19 44.68 44.19 44.49 33,418 +0.33(+0.74%)
Aug 23, 2022 43.64 44.25 43.64 44.16 12,559 +0.46(+1.06%)
Aug 22, 2022 43.54 44.09 43.54 43.70 10,626 -0.20(-0.46%)
Aug 19, 2022 43.69 44.07 43.69 43.90 13,228 -0.24(-0.54%)
Aug 18, 2022 44.14 44.20 43.75 44.14 20,310 -0.49(-1.10%)
Aug 17, 2022 44.43 44.95 44.43 44.63 30,435 -0.13(-0.29%)
Aug 16, 2022 44.75 44.93 44.64 44.76 8,122 -0.22(-0.50%)
Aug 15, 2022 44.51 45.05 44.50 44.99 16,734 +0.38(+0.86%)
Aug 12, 2022 44.00 44.65 43.95 44.60 24,968 +0.85(+1.94%)
Aug 11, 2022 44.66 44.66 43.75 43.75 9,182 -0.17(-0.39%)
Aug 10, 2022 43.56 43.93 43.20 43.93 14,270 +1.11(+2.59%)
Aug 09, 2022 43.17 43.46 42.66 42.82 24,095 -0.62(-1.43%)
Aug 08, 2022 43.34 43.76 43.06 43.44 27,697 +0.09(+0.20%)
Aug 05, 2022 42.68 43.49 42.68 43.35 4,841 +0.90(+2.13%)
Aug 04, 2022 41.91 42.59 41.88 42.45 28,588 +0.58(+1.39%)
Aug 03, 2022 41.89 42.25 41.86 41.87 51,552 +0.46(+1.10%)
Aug 02, 2022 40.87 41.62 40.87 41.41 10,923 +0.50(+1.21%)
Aug 01, 2022 41.39 41.56 40.92 40.92 11,157 -0.68(-1.64%)
Jul 29, 2022 41.84 41.84 41.27 41.60 115,799 -0.17(-0.41%)
Jul 28, 2022 41.74 41.94 41.13 41.77 57,985 +0.01(+0.02%)
Jul 27, 2022 40.95 41.77 40.95 41.77 12,352 +0.61(+1.49%)
Jul 26, 2022 40.76 41.47 40.76 41.15 9,662 +0.28(+0.68%)
Jul 25, 2022 40.75 40.87 40.59 40.87 8,519 +0.35(+0.85%)
Jul 22, 2022 41.72 41.72 40.49 40.53 17,707 -0.95(-2.30%)
Jul 21, 2022 41.44 41.48 41.23 41.48 9,212 +0.03(+0.06%)
Jul 20, 2022 41.78 41.99 41.30 41.45 31,413 -0.11(-0.26%)
Jul 19, 2022 40.71 41.56 40.71 41.56 10,013 +1.39(+3.46%)
Jul 18, 2022 41.34 41.44 40.03 40.17 14,300 -0.82(-1.99%)
Jul 15, 2022 40.38 40.99 40.36 40.99 18,043 +0.92(+2.29%)
Jul 14, 2022 39.68 40.07 39.46 40.07 8,516 -0.03(-0.08%)
Jul 13, 2022 39.96 40.36 39.96 40.11 14,465 +0.07(+0.17%)
Jul 12, 2022 40.17 40.28 39.33 40.04 16,656 -0.24(-0.59%)
Jul 11, 2022 40.83 40.83 40.24 40.28 19,112 -0.80(-1.94%)
Jul 08, 2022 40.31 41.26 40.31 41.07 9,485 +0.42(+1.04%)
Jul 07, 2022 40.30 40.96 40.30 40.65 84,575 +0.71(+1.78%)
Jul 06, 2022 39.98 40.22 39.65 39.94 16,056 +0.41(+1.04%)
Jul 05, 2022 38.13 39.56 38.13 39.53 41,523 +0.82(+2.11%)
Jul 01, 2022 37.94 38.76 37.77 38.71 16,443 +0.48(+1.26%)
Jun 30, 2022 37.85 38.53 37.78 38.23 18,731 -0.25(-0.64%)
Jun 29, 2022 38.23 38.53 38.01 38.48 11,118 +0.35(+0.93%)
Jun 28, 2022 39.07 39.10 38.07 38.12 8,068 -0.62(-1.61%)
Jun 27, 2022 38.54 38.92 38.49 38.75 11,724 +0.29(+0.76%)
Jun 24, 2022 38.28 38.48 38.10 38.45 19,832 +0.52(+1.36%)
Jun 23, 2022 37.44 37.94 37.27 37.94 22,777 +1.00(+2.70%)
Jun 22, 2022 35.96 37.24 35.96 36.94 18,247 +0.48(+1.32%)
Jun 21, 2022 36.29 36.74 36.29 36.46 17,518 +0.46(+1.27%)
Jun 17, 2022 35.92 36.34 35.92 36.00 11,968 +0.34(+0.96%)
Jun 16, 2022 35.52 35.71 35.29 35.66 31,791 -0.89(-2.44%)
Jun 15, 2022 36.17 36.95 36.10 36.55 23,969 +0.68(+1.90%)
Jun 14, 2022 36.21 36.21 35.53 35.87 28,727 -0.19(-0.53%)
Jun 13, 2022 36.70 36.70 35.95 36.06 37,318 -1.71(-4.53%)
Jun 10, 2022 37.96 37.96 37.61 37.77 27,787 -0.92(-2.38%)
Jun 09, 2022 39.38 39.49 38.69 38.69 18,097 -1.22(-3.05%)
Jun 08, 2022 40.08 40.39 39.83 39.91 20,328 -0.27(-0.68%)
Jun 07, 2022 39.15 40.21 39.15 40.19 12,241 +0.73(+1.86%)
Jun 06, 2022 40.28 40.28 39.36 39.45 80,216 -0.30(-0.76%)
Jun 03, 2022 39.64 40.03 39.62 39.76 21,141 -0.24(-0.60%)
Jun 02, 2022 39.16 40.00 39.16 40.00 12,580 +0.87(+2.22%)
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.