Historical Data for Invesco DWA Healthcare Momentum ETF (PTH)

$ 129.48   0.19 (+0.15%) Volume: 49.75k 3:59 PM EDT Jul 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/09/20 129.2114 130.6334 126.5445 129.48 49.75k 0.19 0.15% 129.48 6.37m 987
07/08/20 127.6169 129.6692 126.9243 129.29 70.14k 1.64 1.28% 129.29 9m 950
07/07/20 124.0504 129.2769 124.0504 127.65 33.59k 3.53 2.84% 127.65 4.29m 1,382
07/06/20 122.5277 125.3117 122.5277 124.12 83.88k 1.65 1.35% 124.12 10.43m 1,097
07/02/20 121.5772 123.5766 120.8619 122.47 20.15k 0.91 0.75% 122.47 2.47m 843
07/01/20 122.2539 122.8556 119.9064 121.56 64.27k -0.685 -0.56% 121.56 7.76m 588
06/30/20 120.17 122.245 119.6088 122.245 25.66k 2.945 2.47% 122.245 3.11m 424
06/29/20 119.50 120.56 117.715 119.30 43.82k 0.80 0.68% 119.30 5.25m 305
06/26/20 122.20 122.20 118.21 118.50 58.21k -3.73 -3.05% 118.50 6.94m 582
06/25/20 121.21 122.29 119.86 122.23 18.62k 1.62 1.34% 122.23 2.26m 361
06/24/20 121.70 123.50 118.934 120.61 23.64k -0.9891 -0.81% 120.61 2.85m 542
06/23/20 121.50 123.14 120.965 121.5991 51.43k 0.9391 0.78% 121.5991 6.27m 535
06/22/20 120.90 120.90 117.775 120.66 49.21k 0.58 0.48% 120.66 5.89m 591
06/19/20 118.51 120.33 118.03 120.08 27.36k 3.23 2.76% 120.08 3.26m 458
06/18/20 113.77 117.45 113.76 116.85 41.78k 1.97 1.71% 116.85 4.84m 392
06/17/20 114.70 116.4747 114.35 114.88 59.39k 0.51 0.45% 114.88 6.86m 521
06/16/20 115.85 115.85 112.99 114.37 30.97k 1.49 1.32% 114.37 3.53m 363
06/15/20 107.05 113.1128 107.05 112.88 42.26k 4.71 4.35% 112.88 4.68m 374
06/12/20 110.00 110.00 105.38 108.17 67.32k 1.51 1.42% 108.17 7.19m 469
06/11/20 110.18 111.04 106.36 106.66 55.79k -5.14 -4.60% 106.66 6.04m 501
06/10/20 112.02 112.53 111.00 111.80 26.7k 0.73 0.66% 111.80 2.99m 322
06/09/20 110.34 112.55 110.34 111.07 114.02k 0.44 0.40% 111.07 12.75m 365