PTH - Invesco DWA Healthcare Momentum ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 21, 2019 87.71 88.37 87.85 88.18 88.18 2,593
Aug 20, 2019 87.31 87.82 87.31 87.44 87.44 1,700
Aug 19, 2019 88.03 88.05 87.76 87.76 87.76 6,300
Aug 16, 2019 86.79 87.14 86.72 86.96 86.96 8,200
Aug 15, 2019 85.21 85.94 85.21 85.73 85.73 14,400
Aug 14, 2019 86.78 86.78 85.31 85.57 85.57 17,600
Aug 13, 2019 85.65 87.83 85.65 87.83 87.83 3,900
Aug 12, 2019 86.86 86.86 85.85 85.85 85.85 3,600
Aug 09, 2019 88.51 88.54 87.23 87.65 87.65 23,100
Aug 08, 2019 87.21 88.47 87.21 88.42 88.42 16,700
Aug 07, 2019 85.03 86.09 85.03 86.03 86.03 9,700
Aug 06, 2019 84.35 85.60 84.35 85.60 85.60 5,000
Aug 05, 2019 85.39 85.39 82.50 83.29 83.29 52,900
Aug 02, 2019 88.26 88.26 86.16 86.90 86.90 16,500
Aug 01, 2019 89.21 89.57 87.74 88.34 88.34 3,400
Jul 31, 2019 89.91 91.01 89.13 89.13 89.13 12,300
Jul 30, 2019 88.27 89.48 88.27 89.48 89.48 2,300
Jul 29, 2019 89.11 89.11 87.54 88.36 88.36 4,300
Jul 26, 2019 88.29 89.10 88.29 88.97 88.97 3,000
Jul 25, 2019 88.49 88.49 87.56 87.56 87.56 4,900
Jul 24, 2019 88.71 89.32 88.23 89.29 89.29 4,800
Jul 23, 2019 88.00 88.87 88.00 88.53 88.53 12,600
Jul 22, 2019 89.16 89.48 88.88 88.88 88.88 7,400
Jul 19, 2019 89.49 89.49 89.01 89.02 89.02 3,200
Jul 18, 2019 88.16 88.72 88.00 88.72 88.72 7,500
Jul 17, 2019 88.24 88.40 87.91 88.28 88.28 2,300
Jul 16, 2019 88.67 88.67 87.64 88.06 88.06 3,200
Jul 15, 2019 88.72 89.16 88.50 88.97 88.97 6,000
Jul 12, 2019 88.55 88.69 88.16 88.62 88.62 4,500
Jul 11, 2019 90.17 90.17 88.90 89.25 89.25 3,400
Jul 10, 2019 88.75 89.95 88.75 89.48 89.48 28,300
Jul 09, 2019 87.78 88.55 87.78 88.48 88.48 4,000
Jul 08, 2019 88.44 88.44 87.63 87.87 87.87 3,100
Jul 05, 2019 88.37 88.95 88.37 88.64 88.64 3,200
Jul 03, 2019 88.51 88.92 88.51 88.86 88.86 5,100
Jul 02, 2019 89.16 89.16 87.70 88.01 88.01 7,200
Jul 01, 2019 88.77 89.78 88.13 88.45 88.45 27,200
Jun 28, 2019 86.83 88.23 86.83 88.15 88.15 13,100
Jun 27, 2019 84.65 86.74 84.65 86.66 86.66 4,900
Jun 26, 2019 84.66 84.66 83.95 84.02 84.02 8,800
Jun 25, 2019 86.24 86.59 85.47 85.47 85.47 11,600
Jun 24, 2019 87.18 87.54 85.89 86.04 86.04 9,200
Jun 21, 2019 87.50 87.50 86.43 87.36 87.36 23,100
Jun 20, 2019 88.47 88.52 87.50 87.93 87.93 26,100
Jun 19, 2019 86.71 87.38 86.35 87.38 87.38 10,200
Jun 18, 2019 86.11 86.83 86.11 86.44 86.44 20,100
Jun 17, 2019 85.03 85.73 84.91 85.52 85.52 12,700
Jun 14, 2019 84.70 84.77 84.25 84.25 84.25 3,200
Jun 13, 2019 84.80 85.05 84.20 84.94 84.94 5,200
Jun 12, 2019 83.41 84.37 83.41 84.37 84.37 1,400
Jun 11, 2019 85.31 85.38 83.01 83.41 83.41 12,400
Jun 10, 2019 84.60 85.41 84.60 84.75 84.75 12,700
Jun 07, 2019 82.80 84.13 82.77 84.13 84.13 14,200
Jun 06, 2019 82.92 82.92 82.20 82.46 82.46 3,300
Jun 05, 2019 82.70 83.09 82.29 82.71 82.71 6,100
Jun 04, 2019 80.34 82.25 80.20 82.20 82.20 38,900
Jun 03, 2019 79.03 80.06 78.89 79.35 79.35 9,800
May 31, 2019 77.87 78.53 77.37 77.98 77.98 12,600
May 30, 2019 78.33 79.29 78.33 79.07 79.07 3,000
May 29, 2019 78.94 78.94 77.97 78.29 78.29 6,700
May 28, 2019 79.92 80.37 79.34 79.45 79.45 13,200
May 24, 2019 78.70 79.77 78.70 79.45 79.45 4,600
May 23, 2019 79.18 79.18 77.54 78.19 78.19 8,700
May 22, 2019 79.98 80.24 79.50 80.15 80.15 4,300
May 21, 2019 79.96 80.02 79.76 79.95 79.95 4,500
May 20, 2019 78.35 79.16 77.81 78.61 78.61 6,100
May 17, 2019 79.30 80.42 78.92 79.17 79.17 18,900
May 16, 2019 79.26 80.92 79.26 80.23 80.23 9,100
May 15, 2019 78.86 79.14 78.73 78.95 78.95 8,900
May 14, 2019 77.12 78.61 77.12 78.35 78.35 55,400
May 13, 2019 77.08 77.23 76.67 76.86 76.86 5,800
May 10, 2019 79.02 79.41 77.55 79.23 79.23 9,700
May 09, 2019 78.16 79.81 77.84 79.42 79.42 8,900
May 08, 2019 78.52 79.94 78.52 79.06 79.06 171,400
May 07, 2019 79.91 80.48 78.62 79.23 79.23 175,400
May 06, 2019 77.93 81.05 77.93 80.96 80.96 46,700
May 03, 2019 78.32 79.68 78.27 79.68 79.68 9,400
May 02, 2019 76.70 77.86 76.45 77.86 77.86 54,800
May 01, 2019 78.03 78.13 76.73 76.73 76.73 16,500
Apr 30, 2019 78.32 78.36 77.03 77.79 77.79 15,100
Apr 29, 2019 78.27 78.71 77.64 78.29 78.29 12,400
Apr 26, 2019 77.30 78.36 76.70 78.35 78.35 14,800
Apr 25, 2019 75.89 76.88 75.57 76.88 76.88 28,900
Apr 24, 2019 76.01 76.63 75.46 76.06 76.06 24,500
Apr 23, 2019 74.16 76.35 74.10 76.01 76.01 45,900
Apr 22, 2019 73.40 74.31 73.14 73.92 73.92 191,600
Apr 18, 2019 73.35 73.91 72.44 73.84 73.84 97,100
Apr 17, 2019 77.33 77.33 72.64 73.39 73.39 20,600
Apr 16, 2019 78.91 79.11 76.84 77.07 77.07 14,100
Apr 15, 2019 78.59 79.18 78.38 78.62 78.62 11,800
Apr 12, 2019 79.84 79.84 78.58 78.61 78.61 8,900
Apr 11, 2019 79.43 79.85 79.29 79.43 79.43 28,700
Apr 10, 2019 79.35 80.38 79.35 80.27 80.27 5,100
Apr 09, 2019 79.58 80.01 79.43 79.43 79.43 47,200
Apr 08, 2019 80.04 80.34 79.44 80.03 80.03 3,800
Apr 05, 2019 79.12 80.63 79.12 80.37 80.37 6,000
Apr 04, 2019 78.85 79.18 78.29 79.08 79.08 14,900
Apr 03, 2019 79.56 80.33 79.39 79.43 79.43 7,000
Apr 02, 2019 78.80 79.33 78.50 79.26 79.26 19,900
Apr 01, 2019 80.29 80.29 78.61 78.81 78.81 7,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...