Historical Data for Invesco DWA Healthcare Momentum ETF (PTH)

$ 83.27   -0.49 (-0.59%) Volume: 43.93k 3:59 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 83.688 84.18 82.24 83.27 43.93k -0.49 -0.59% 83.27 3.66m 192
04/02/20 81.4138 84.05 81.26 83.76 13.67k 2.3322 2.86% 83.76 1.13m 123
04/01/20 82.68 84.4455 80.9422 81.4278 15.25k -3.8322 -4.49% 81.4278 1.26m 169
03/31/20 86.92 86.92 83.66 85.26 13.4k -1.60 -1.84% 85.26 1.14m 136
03/30/20 84.85 86.87 84.30 86.86 54.16k 2.40 2.84% 86.86 4.66m 169
03/27/20 83.72 86.48 83.39 84.46 34.03k -1.38 -1.61% 84.46 2.91m 211
03/26/20 81.53 85.84 81.53 85.84 45.44k 4.6263 5.70% 85.84 3.84m 196
03/25/20 81.00 83.5113 80.36 81.2137 230.54k -0.0863 -0.11% 81.2137 19.01m 231
03/24/20 79.85 81.61 78.6643 81.30 192.7k 5.3356 7.02% 81.30 15.57m 215
03/23/20 75.74 76.55 73.37 75.9644 22.7k 0.5244 0.70% 75.9644 1.71m 210
03/20/20 77.56 79.0485 75.04 75.44 25.57k -0.87 -1.14% 75.44 1.97m 203
03/19/20 72.58 77.08 71.7927 76.31 35.91k 3.9978 5.53% 76.31 2.71m 162
03/18/20 70.16 74.2698 69.41 72.3122 32.14k -2.1878 -2.94% 72.3122 2.31m 250
03/17/20 72.84 75.91 70.0026 74.50 29.98k 2.685 3.74% 74.50 2.21m 332
03/16/20 74.30 77.1297 71.654 71.815 14.34k -11.535 -13.84% 71.815 1.07m 132
03/13/20 83.72 83.72 75.655 83.35 35.01k 4.06 5.12% 83.35 2.82m 189
03/12/20 81.74 82.7505 77.50 79.29 45.48k -7.37 -8.50% 79.29 3.67m 266
03/11/20 90.09 90.57 85.4584 86.66 12.32k -5.1391 -5.60% 86.66 1.08m 150
03/10/20 91.65 91.7991 86.864 91.7991 46.21k 2.8133 3.16% 91.7991 4.15m 195
03/09/20 88.38 91.59 86.69 88.9858 36.21k -6.0063 -6.32% 88.9858 3.23m 274
03/06/20 95.03 95.849 92.90 94.9921 47.44k -2.3168 -2.38% 94.9921 4.48m 321
03/05/20 96.57 99.1858 96.5003 97.3089 12.17k -1.4712 -1.49% 97.3089 1.18m 123
03/04/20 96.84 98.8237 96.4842 98.7801 27.8k 3.8701 4.08% 98.7801 2.71m 185