PTH Historical Prices
Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Healthcare Momentum ETF · daily open, high, low, close & volume
Trading days
250
Period high
64.10
Period low
46.09
Period change
+18.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 59.91 | 59.91 | 56.25 | 56.27 | -6.36% | 27,163 |
| Nov 4, 2026 | 60.06 | 60.11 | 58.44 | 60.09 | +2.00% | 8,098 |
| Nov 3, 2026 | 58.16 | 59.54 | 58.16 | 58.91 | +1.94% | 18,624 |
| Nov 2, 2026 | 60.01 | 60.01 | 57.74 | 57.79 | -3.33% | 41,725 |
| Oct 30, 2026 | 60.76 | 60.76 | 58.98 | 59.78 | -2.42% | 18,351 |
| Oct 29, 2026 | 61.58 | 61.73 | 60.95 | 61.26 | -0.87% | 26,108 |
| Oct 28, 2026 | 60.24 | 61.90 | 60.13 | 61.80 | +2.63% | 22,594 |
| Oct 27, 2026 | 59.00 | 60.32 | 58.71 | 60.22 | +2.13% | 20,724 |
| Oct 26, 2026 | 58.77 | 59.28 | 58.56 | 58.96 | +0.76% | 66,602 |
| Oct 23, 2026 | 58.64 | 58.69 | 58.02 | 58.52 | -0.67% | 19,765 |
| Oct 22, 2026 | 59.12 | 59.80 | 58.27 | 58.91 | -1.19% | 22,875 |
| Oct 21, 2026 | 59.17 | 60.08 | 59.17 | 59.62 | +1.32% | 25,953 |
| Oct 20, 2026 | 56.91 | 59.16 | 56.91 | 58.84 | +3.45% | 31,204 |
| Oct 19, 2026 | 56.55 | 57.27 | 56.31 | 56.88 | +1.75% | 46,573 |
| Oct 16, 2026 | 57.75 | 57.75 | 55.77 | 55.90 | -3.71% | 70,297 |
| Oct 15, 2026 | 57.01 | 58.30 | 57.01 | 58.05 | +1.34% | 20,629 |
| Oct 14, 2026 | 56.77 | 57.95 | 56.45 | 57.28 | +0.13% | 32,566 |
| Oct 13, 2026 | 58.15 | 58.15 | 57.21 | 57.21 | -2.01% | 19,445 |
| Oct 12, 2026 | 58.50 | 58.53 | 57.95 | 58.38 | -0.64% | 23,628 |
| Oct 9, 2026 | 57.66 | 59.14 | 57.66 | 58.76 | +2.43% | 17,384 |
| Oct 8, 2026 | 56.90 | 57.40 | 56.13 | 57.37 | -0.58% | 51,097 |
| Oct 7, 2026 | 57.86 | 58.60 | 57.70 | 57.70 | -1.47% | 30,735 |
| Oct 6, 2026 | 61.90 | 61.90 | 58.38 | 58.56 | -4.47% | 33,166 |
| Oct 5, 2026 | 60.28 | 61.51 | 59.85 | 61.30 | +1.81% | 40,391 |
| Oct 2, 2026 | 60.11 | 60.29 | 59.81 | 60.21 | +0.92% | 14,829 |
| Oct 1, 2026 | 60.55 | 61.01 | 59.57 | 59.66 | -1.81% | 55,103 |
| Sep 30, 2026 | 61.53 | 61.98 | 60.76 | 60.76 | -1.33% | 71,895 |
| Sep 29, 2026 | 61.53 | 62.18 | 60.83 | 61.58 | -0.47% | 83,189 |
| Sep 28, 2026 | 61.51 | 62.33 | 61.26 | 61.87 | +0.44% | 24,897 |
| Sep 25, 2026 | 61.72 | 62.08 | 61.16 | 61.60 | +0.09% | 10,752 |
| Sep 24, 2026 | 60.30 | 61.54 | 60.00 | 61.54 | +1.56% | 36,646 |
| Sep 23, 2026 | 62.23 | 62.23 | 60.43 | 60.59 | -2.93% | 35,518 |
| Sep 22, 2026 | 61.48 | 62.63 | 61.48 | 62.42 | +1.46% | 71,874 |
| Sep 21, 2026 | 61.24 | 61.82 | 61.12 | 61.52 | +0.62% | 28,528 |
| Sep 18, 2026 | 62.20 | 62.20 | 60.98 | 61.14 | -1.42% | 21,440 |
| Sep 17, 2026 | 61.98 | 62.86 | 61.88 | 62.02 | +2.10% | 76,939 |
| Sep 16, 2026 | 61.09 | 61.41 | 60.18 | 60.74 | -0.10% | 44,313 |
| Sep 15, 2026 | 61.47 | 61.59 | 60.41 | 60.80 | -1.31% | 58,855 |
| Sep 14, 2026 | 60.97 | 61.83 | 60.59 | 61.61 | +1.39% | 45,424 |
| Sep 11, 2026 | 61.35 | 61.84 | 60.77 | 60.77 | +0.31% | 17,099 |
| Sep 10, 2026 | 60.98 | 61.38 | 60.27 | 60.58 | -1.43% | 18,735 |
| Sep 9, 2026 | 61.64 | 61.83 | 61.30 | 61.46 | -0.42% | 36,595 |
| Sep 8, 2026 | 61.20 | 62.22 | 60.67 | 61.72 | +0.96% | 12,955 |
| Sep 4, 2026 | 61.15 | 61.34 | 60.74 | 61.13 | -0.38% | 18,039 |
| Sep 3, 2026 | 61.16 | 61.36 | 60.67 | 61.36 | -0.14% | 17,681 |
| Sep 2, 2026 | 61.37 | 62.12 | 60.40 | 61.45 | +1.08% | 192,564 |
| Aug 31, 2026 | 60.14 | 60.86 | 60.04 | 60.79 | -0.45% | 16,613 |
| Aug 28, 2026 | 63.46 | 63.46 | 61.03 | 61.07 | -3.88% | 23,603 |
| Aug 27, 2026 | 63.60 | 63.83 | 63.49 | 63.53 | -0.15% | 22,663 |
| Aug 26, 2026 | 63.27 | 63.63 | 62.98 | 63.63 | +0.12% | 9,296 |
| Aug 25, 2026 | 63.03 | 63.75 | 63.03 | 63.55 | +1.85% | 23,215 |
| Aug 24, 2026 | 62.55 | 62.55 | 61.80 | 62.40 | -0.92% | 92,785 |
| Aug 21, 2026 | 62.32 | 63.20 | 62.15 | 62.98 | +1.39% | 16,620 |
| Aug 20, 2026 | 62.87 | 62.95 | 62.03 | 62.11 | -3.06% | 18,548 |
| Aug 19, 2026 | 62.83 | 64.10 | 62.54 | 64.07 | +5.45% | 22,559 |
| Aug 18, 2026 | 60.72 | 60.99 | 60.38 | 60.76 | -0.17% | 13,873 |
| Aug 17, 2026 | 60.14 | 60.91 | 60.05 | 60.86 | +0.85% | 21,302 |
| Aug 14, 2026 | 59.71 | 60.37 | 59.27 | 60.35 | +0.77% | 29,983 |
| Aug 13, 2026 | 60.62 | 60.91 | 59.81 | 59.89 | -0.90% | 34,923 |
| Aug 12, 2026 | 60.40 | 60.89 | 60.28 | 60.43 | +0.77% | 30,666 |
| Aug 11, 2026 | 61.33 | 61.33 | 59.94 | 59.97 | -1.67% | 66,568 |
| Aug 10, 2026 | 60.24 | 61.21 | 60.00 | 60.99 | +1.05% | 71,214 |
| Aug 7, 2026 | 59.45 | 60.37 | 59.45 | 60.36 | +2.45% | 56,990 |
| Aug 6, 2026 | 59.71 | 60.36 | 58.87 | 58.91 | -1.97% | 136,927 |
| Aug 5, 2026 | 60.04 | 60.72 | 59.67 | 60.10 | +0.82% | 62,964 |
| Aug 4, 2026 | 58.69 | 59.68 | 58.51 | 59.61 | +2.53% | 33,014 |
| Aug 3, 2026 | 57.82 | 58.39 | 57.05 | 58.13 | +0.06% | 31,552 |
| Jul 31, 2026 | 59.97 | 59.97 | 57.71 | 58.10 | -1.98% | 38,181 |
| Jul 30, 2026 | 57.24 | 59.37 | 57.21 | 59.27 | +3.83% | 45,268 |
| Jul 29, 2026 | 57.98 | 58.30 | 56.74 | 57.08 | -1.56% | 73,348 |
| Jul 28, 2026 | 58.13 | 58.13 | 56.61 | 57.98 | -0.58% | 65,383 |
| Jul 27, 2026 | 59.09 | 59.44 | 58.16 | 58.32 | -0.42% | 73,533 |
| Jul 24, 2026 | 59.53 | 59.53 | 58.54 | 58.57 | -1.39% | 28,342 |
| Jul 23, 2026 | 58.70 | 59.65 | 58.70 | 59.39 | -0.14% | 35,386 |
| Jul 22, 2026 | 60.04 | 60.04 | 59.36 | 59.48 | -0.96% | 132,013 |
| Jul 21, 2026 | 58.47 | 60.09 | 58.40 | 60.05 | +3.15% | 228,211 |
| Jul 20, 2026 | 59.79 | 60.18 | 58.14 | 58.22 | -2.23% | 783,636 |
| Jul 17, 2026 | 57.54 | 59.59 | 57.12 | 59.55 | +2.28% | 96,398 |
| Jul 16, 2026 | 59.90 | 59.99 | 58.01 | 58.22 | -2.68% | 11,107 |
| Jul 15, 2026 | 59.19 | 59.85 | 58.87 | 59.82 | +0.89% | 16,119 |
| Jul 14, 2026 | 58.92 | 59.50 | 58.74 | 59.30 | +1.02% | 11,596 |
| Jul 13, 2026 | 59.72 | 59.72 | 58.34 | 58.70 | -2.00% | 18,708 |
| Jul 10, 2026 | 61.49 | 61.49 | 59.09 | 59.90 | -2.87% | 10,829 |
| Jul 9, 2026 | 60.56 | 61.78 | 60.56 | 61.67 | +2.00% | 38,856 |
| Jul 8, 2026 | 60.66 | 60.81 | 59.46 | 60.46 | -0.80% | 23,415 |
| Jul 7, 2026 | 61.02 | 61.48 | 60.12 | 60.95 | +0.14% | 103,481 |
| Jul 6, 2026 | 60.78 | 61.40 | 60.78 | 60.86 | +0.51% | 370,011 |
| Jul 2, 2026 | 60.23 | 60.57 | 59.99 | 60.55 | +0.73% | 55,829 |
| Jul 1, 2026 | 60.27 | 60.29 | 59.63 | 60.12 | +0.60% | 13,581 |
| Jun 30, 2026 | 59.91 | 60.25 | 59.20 | 59.76 | +0.31% | 65,038 |
| Jun 29, 2026 | 58.45 | 59.59 | 57.85 | 59.58 | +2.51% | 32,363 |
| Jun 26, 2026 | 56.96 | 58.12 | 56.96 | 58.12 | +2.48% | 9,788 |
| Jun 25, 2026 | 56.41 | 57.52 | 56.41 | 56.71 | +1.90% | 12,672 |
| Jun 24, 2026 | 55.33 | 56.13 | 55.33 | 55.65 | +1.19% | 7,550 |
| Jun 23, 2026 | 54.29 | 55.52 | 54.24 | 55.00 | +0.84% | 12,019 |
| Jun 22, 2026 | 53.82 | 54.54 | 53.82 | 54.54 | +2.94% | 39,519 |
| Jun 18, 2026 | 53.21 | 53.21 | 52.41 | 52.98 | +0.36% | 4,192 |
| Jun 17, 2026 | 52.00 | 53.42 | 52.00 | 52.79 | +1.89% | 8,124 |
| Jun 16, 2026 | 52.25 | 52.29 | 51.52 | 51.81 | -0.50% | 4,923 |
| Jun 15, 2026 | 52.26 | 52.26 | 51.81 | 52.07 | +0.82% | 3,043 |
| Jun 12, 2026 | 51.39 | 51.80 | 51.34 | 51.65 | +1.98% | 6,164 |
| Jun 11, 2026 | 50.11 | 50.65 | 50.11 | 50.65 | +3.50% | 4,151 |
| Jun 10, 2026 | 49.75 | 50.40 | 48.93 | 48.93 | -2.06% | 4,615 |
| Jun 9, 2026 | 49.61 | 49.96 | 48.67 | 49.96 | +2.07% | 6,970 |
| Jun 8, 2026 | 49.84 | 49.84 | 48.87 | 48.95 | +1.00% | 2,300 |
| Jun 5, 2026 | 49.88 | 49.88 | 48.45 | 48.46 | -2.89% | 13,437 |
| Jun 4, 2026 | 49.26 | 50.20 | 49.26 | 49.91 | +1.56% | 6,616 |
| Jun 3, 2026 | 48.47 | 49.14 | 48.47 | 49.14 | +1.64% | 20,611 |
| Jun 2, 2026 | 50.11 | 50.11 | 48.35 | 48.35 | -4.92% | 11,851 |
| Jun 1, 2026 | 51.36 | 51.41 | 50.80 | 50.85 | -2.14% | 10,560 |
| May 29, 2026 | 51.82 | 51.97 | 51.61 | 51.96 | +0.44% | 9,264 |
| May 28, 2026 | 51.74 | 51.89 | 51.53 | 51.74 | -0.01% | 14,535 |
| May 27, 2026 | 52.07 | 52.07 | 51.74 | 51.74 | +0.35% | 1,706 |
| May 26, 2026 | 51.28 | 51.56 | 51.24 | 51.56 | +0.66% | 4,152 |
| May 22, 2026 | 51.65 | 51.70 | 51.15 | 51.22 | -0.81% | 4,080 |
| May 21, 2026 | 51.43 | 51.67 | 50.94 | 51.64 | -0.01% | 2,344 |
| May 20, 2026 | 50.76 | 51.64 | 50.76 | 51.64 | +3.94% | 8,182 |
| May 19, 2026 | 49.76 | 50.08 | 49.69 | 49.69 | -0.37% | 3,291 |
| May 18, 2026 | 51.30 | 51.30 | 49.87 | 49.87 | -2.39% | 9,964 |
| May 15, 2026 | 51.77 | 51.77 | 50.75 | 51.09 | -2.85% | 6,900 |
| May 14, 2026 | 52.52 | 52.63 | 52.06 | 52.59 | +0.08% | 2,322 |
| May 13, 2026 | 51.98 | 52.60 | 51.55 | 52.55 | +1.23% | 5,104 |
| May 12, 2026 | 51.57 | 51.93 | 51.31 | 51.91 | +0.52% | 19,407 |
| May 11, 2026 | 51.58 | 52.55 | 51.55 | 51.64 | +0.41% | 4,396 |
| May 8, 2026 | 51.42 | 51.76 | 51.33 | 51.43 | +0.15% | 6,585 |
| May 7, 2026 | 52.55 | 52.55 | 50.95 | 51.35 | -2.62% | 18,617 |
| May 6, 2026 | 52.40 | 52.76 | 51.70 | 52.74 | +1.66% | 5,844 |
| May 5, 2026 | 52.30 | 52.53 | 51.62 | 51.88 | +0.59% | 7,021 |
| May 4, 2026 | 50.42 | 51.70 | 50.19 | 51.57 | +2.26% | 86,578 |
| May 1, 2026 | 50.70 | 50.92 | 50.36 | 50.43 | -0.33% | 11,276 |
| Apr 30, 2026 | 50.13 | 50.61 | 50.12 | 50.60 | +1.89% | 5,122 |
| Apr 29, 2026 | 50.54 | 50.54 | 49.66 | 49.66 | -1.81% | 4,012 |
| Apr 28, 2026 | 51.38 | 51.38 | 50.48 | 50.57 | -2.93% | 8,814 |
| Apr 27, 2026 | 52.33 | 52.99 | 52.00 | 52.10 | -0.06% | 5,949 |
| Apr 24, 2026 | 51.71 | 52.13 | 51.56 | 52.13 | -0.35% | 6,092 |
| Apr 23, 2026 | 53.23 | 53.30 | 52.11 | 52.31 | -1.73% | 13,839 |
| Apr 22, 2026 | 53.75 | 53.75 | 53.17 | 53.24 | -0.10% | 7,314 |
| Apr 21, 2026 | 53.22 | 53.29 | 53.22 | 53.29 | -0.45% | 1,473 |
| Apr 20, 2026 | 53.80 | 54.00 | 53.53 | 53.53 | -0.15% | 4,547 |
| Apr 17, 2026 | 52.90 | 53.67 | 52.90 | 53.61 | +2.58% | 2,754 |
| Apr 16, 2026 | 52.17 | 52.26 | 52.00 | 52.26 | -0.41% | 2,771 |
| Apr 15, 2026 | 52.52 | 52.69 | 51.84 | 52.48 | +0.20% | 9,999 |
| Apr 14, 2026 | 52.00 | 52.55 | 52.00 | 52.37 | +2.66% | 9,503 |
| Apr 13, 2026 | 50.51 | 51.20 | 50.29 | 51.01 | +1.35% | 14,903 |
| Apr 10, 2026 | 51.49 | 51.49 | 50.14 | 50.33 | -1.96% | 3,378 |
| Apr 9, 2026 | 50.57 | 51.44 | 50.57 | 51.34 | +1.21% | 3,276 |
| Apr 8, 2026 | 51.32 | 51.32 | 50.46 | 50.73 | +2.00% | 9,607 |
| Apr 7, 2026 | 49.44 | 49.73 | 49.17 | 49.73 | +0.49% | 3,222 |
| Apr 6, 2026 | 49.87 | 49.98 | 49.42 | 49.49 | -0.42% | 18,142 |
| Apr 2, 2026 | 48.73 | 49.73 | 48.19 | 49.70 | +0.80% | 2,552 |
| Apr 1, 2026 | 49.83 | 49.83 | 49.31 | 49.31 | +0.62% | 3,597 |
| Mar 31, 2026 | 46.90 | 49.05 | 46.90 | 49.00 | +5.51% | 16,787 |
| Mar 30, 2026 | 47.08 | 47.08 | 46.42 | 46.44 | -0.24% | 1,831 |
| Mar 27, 2026 | 47.93 | 47.93 | 46.52 | 46.55 | -3.39% | 1,361 |
| Mar 26, 2026 | 47.94 | 48.55 | 47.94 | 48.19 | +0.87% | 2,159 |
| Mar 25, 2026 | 47.03 | 48.05 | 47.03 | 47.77 | +2.95% | 6,436 |
| Mar 24, 2026 | 46.62 | 46.62 | 46.09 | 46.40 | -1.21% | 16,786 |
| Mar 23, 2026 | 47.36 | 47.59 | 46.97 | 46.97 | +0.91% | 5,598 |
| Mar 20, 2026 | 47.73 | 47.73 | 46.30 | 46.54 | -2.28% | 7,084 |
| Mar 19, 2026 | 46.67 | 47.85 | 46.67 | 47.63 | +1.17% | 4,095 |
| Mar 18, 2026 | 47.73 | 47.73 | 47.06 | 47.07 | -1.95% | 24,513 |
| Mar 17, 2026 | 48.14 | 48.28 | 47.90 | 48.01 | +0.24% | 5,576 |
| Mar 16, 2026 | 47.92 | 48.24 | 47.87 | 47.89 | +1.52% | 8,423 |
| Mar 13, 2026 | 47.79 | 47.95 | 46.96 | 47.18 | -0.22% | 6,265 |
| Mar 12, 2026 | 48.32 | 48.32 | 46.96 | 47.28 | -3.23% | 9,732 |
| Mar 11, 2026 | 48.95 | 49.26 | 48.56 | 48.86 | -0.69% | 11,250 |
| Mar 10, 2026 | 49.00 | 49.46 | 49.00 | 49.20 | +0.31% | 5,116 |
| Mar 9, 2026 | 47.68 | 49.05 | 47.68 | 49.05 | +2.18% | 7,496 |
| Mar 6, 2026 | 47.86 | 48.08 | 47.35 | 48.00 | -0.64% | 2,270 |
| Mar 5, 2026 | 48.85 | 48.85 | 47.90 | 48.31 | -1.96% | 3,559 |
| Mar 4, 2026 | 48.84 | 49.49 | 48.84 | 49.27 | +1.83% | 3,398 |
| Mar 3, 2026 | 47.97 | 48.85 | 47.71 | 48.39 | -2.30% | 11,978 |
| Mar 2, 2026 | 48.95 | 49.72 | 48.95 | 49.53 | -0.59% | 4,217 |
| Feb 27, 2026 | 49.45 | 49.90 | 49.45 | 49.82 | -0.71% | 6,148 |
| Feb 26, 2026 | 49.63 | 50.18 | 49.17 | 50.18 | +0.55% | 10,069 |
| Feb 25, 2026 | 49.96 | 50.49 | 49.87 | 49.90 | +0.20% | 13,035 |
| Feb 24, 2026 | 49.22 | 49.92 | 49.22 | 49.80 | +1.18% | 12,785 |
| Feb 23, 2026 | 48.96 | 49.63 | 48.88 | 49.22 | +0.61% | 3,716 |
| Feb 20, 2026 | 49.08 | 49.21 | 48.68 | 48.92 | -0.77% | 5,266 |
| Feb 19, 2026 | 48.90 | 49.30 | 48.38 | 49.30 | +0.29% | 3,688 |
| Feb 18, 2026 | 49.08 | 49.56 | 49.08 | 49.16 | +0.17% | 1,893 |
| Feb 17, 2026 | 48.06 | 49.26 | 48.06 | 49.07 | +1.97% | 11,022 |
| Feb 13, 2026 | 48.61 | 49.25 | 48.13 | 48.13 | -0.97% | 5,961 |
| Feb 12, 2026 | 49.25 | 49.25 | 48.24 | 48.60 | -0.45% | 4,140 |
| Feb 11, 2026 | 48.94 | 48.94 | 47.34 | 48.82 | +0.06% | 4,901 |
| Feb 10, 2026 | 49.04 | 49.04 | 48.56 | 48.79 | -0.28% | 4,469 |
| Feb 9, 2026 | 48.76 | 49.17 | 48.57 | 48.93 | +0.39% | 6,576 |
| Feb 6, 2026 | 47.92 | 48.84 | 47.92 | 48.74 | +3.84% | 12,720 |
| Feb 5, 2026 | 47.90 | 48.28 | 46.89 | 46.94 | -2.77% | 44,025 |
| Feb 4, 2026 | 48.85 | 49.10 | 47.69 | 48.28 | -2.89% | 7,784 |
| Feb 3, 2026 | 49.52 | 50.12 | 49.12 | 49.71 | +0.74% | 9,350 |
| Feb 2, 2026 | 47.95 | 49.41 | 47.95 | 49.35 | +2.14% | 22,408 |
| Jan 30, 2026 | 48.43 | 49.00 | 48.05 | 48.31 | -0.99% | 7,324 |
| Jan 29, 2026 | 48.54 | 48.80 | 48.40 | 48.80 | +0.55% | 9,403 |
| Jan 28, 2026 | 49.54 | 49.54 | 48.50 | 48.53 | -1.78% | 11,417 |
| Jan 27, 2026 | 49.09 | 49.58 | 49.09 | 49.41 | +0.72% | 9,039 |
| Jan 26, 2026 | 48.82 | 49.19 | 48.82 | 49.06 | -0.45% | 6,108 |
| Jan 23, 2026 | 50.15 | 50.39 | 49.18 | 49.28 | -1.94% | 12,224 |
| Jan 22, 2026 | 50.21 | 50.85 | 50.13 | 50.25 | +0.59% | 12,092 |
| Jan 21, 2026 | 49.59 | 50.03 | 49.41 | 49.96 | +0.99% | 10,691 |
| Jan 20, 2026 | 48.24 | 49.50 | 48.24 | 49.47 | +0.83% | 50,010 |
| Jan 16, 2026 | 49.72 | 49.78 | 49.07 | 49.07 | -0.85% | 11,429 |
| Jan 15, 2026 | 49.93 | 49.93 | 49.43 | 49.48 | -0.67% | 2,530 |
| Jan 14, 2026 | 48.85 | 49.87 | 48.74 | 49.82 | +1.79% | 13,655 |
| Jan 13, 2026 | 48.21 | 48.95 | 48.16 | 48.95 | +0.13% | 23,409 |
| Jan 12, 2026 | 49.38 | 49.38 | 47.91 | 48.88 | -1.40% | 17,920 |
| Jan 9, 2026 | 50.23 | 50.36 | 49.57 | 49.58 | -0.48% | 41,101 |
| Jan 8, 2026 | 50.19 | 50.25 | 49.27 | 49.82 | -1.64% | 10,274 |
| Jan 7, 2026 | 50.39 | 50.85 | 49.71 | 50.64 | +2.52% | 20,224 |
| Jan 6, 2026 | 48.80 | 49.52 | 48.68 | 49.40 | +1.48% | 23,205 |
| Jan 5, 2026 | 49.17 | 49.17 | 47.52 | 48.68 | -1.14% | 37,143 |
| Jan 2, 2026 | 49.96 | 49.96 | 48.69 | 49.24 | -0.93% | 43,097 |
| Dec 31, 2025 | 49.73 | 49.95 | 49.67 | 49.70 | +0.03% | 25,443 |
| Dec 30, 2025 | 50.21 | 50.21 | 49.62 | 49.68 | -1.04% | 12,243 |
| Dec 29, 2025 | 50.29 | 50.40 | 50.15 | 50.21 | -0.62% | 7,612 |
| Dec 26, 2025 | 50.86 | 50.86 | 50.40 | 50.52 | -0.41% | 18,151 |
| Dec 24, 2025 | 50.37 | 50.76 | 50.37 | 50.73 | +0.50% | 7,606 |
| Dec 23, 2025 | 50.35 | 50.59 | 50.35 | 50.47 | -0.50% | 16,274 |
| Dec 22, 2025 | 50.32 | 50.84 | 50.08 | 50.73 | -1.86% | 55,546 |
| Dec 19, 2025 | 50.74 | 51.90 | 50.74 | 51.69 | +2.22% | 9,090 |
| Dec 18, 2025 | 50.90 | 51.02 | 50.55 | 50.56 | -0.81% | 16,229 |
| Dec 17, 2025 | 51.83 | 51.83 | 50.96 | 50.98 | -1.17% | 8,820 |
| Dec 16, 2025 | 51.69 | 51.81 | 51.16 | 51.58 | -0.69% | 18,870 |
| Dec 15, 2025 | 52.54 | 52.54 | 51.89 | 51.94 | -0.80% | 7,072 |
| Dec 12, 2025 | 52.55 | 52.68 | 52.16 | 52.36 | +0.25% | 5,217 |
| Dec 11, 2025 | 52.29 | 52.62 | 52.09 | 52.23 | -0.25% | 16,097 |
| Dec 10, 2025 | 52.37 | 52.56 | 52.15 | 52.36 | +0.04% | 11,921 |
| Dec 9, 2025 | 52.96 | 53.24 | 52.31 | 52.34 | -1.31% | 7,804 |
| Dec 8, 2025 | 53.61 | 53.61 | 53.02 | 53.03 | +0.01% | 14,895 |
| Dec 5, 2025 | 53.42 | 53.45 | 52.91 | 53.03 | -1.05% | 9,115 |
| Dec 4, 2025 | 53.31 | 53.79 | 52.90 | 53.59 | +0.84% | 17,469 |
| Dec 3, 2025 | 52.63 | 53.15 | 52.51 | 53.15 | +1.48% | 8,266 |
| Dec 2, 2025 | 53.45 | 53.55 | 52.37 | 52.37 | -1.65% | 25,500 |
| Dec 1, 2025 | 53.73 | 53.82 | 53.21 | 53.24 | -1.96% | 89,946 |
| Nov 28, 2025 | 54.30 | 54.32 | 54.13 | 54.31 | -0.02% | 6,508 |
| Nov 26, 2025 | 53.73 | 54.48 | 53.69 | 54.32 | +1.40% | 17,213 |
| Nov 25, 2025 | 53.23 | 53.61 | 53.20 | 53.57 | +1.09% | 30,680 |
| Nov 24, 2025 | 51.80 | 53.15 | 51.80 | 52.99 | +3.34% | 42,190 |
| Nov 21, 2025 | 50.44 | 51.65 | 50.33 | 51.28 | +2.39% | 10,762 |
| Nov 20, 2025 | 51.32 | 51.75 | 50.01 | 50.08 | -1.30% | 12,670 |
| Nov 19, 2025 | 50.73 | 50.94 | 50.44 | 50.74 | +0.61% | 28,889 |
| Nov 18, 2025 | 50.07 | 50.85 | 49.78 | 50.43 | +0.48% | 13,977 |
| Nov 17, 2025 | 49.77 | 50.51 | 49.72 | 50.19 | +0.74% | 30,858 |
| Nov 14, 2025 | 48.57 | 50.14 | 48.57 | 49.82 | +4.73% | 36,154 |
| Nov 13, 2025 | 48.58 | 48.59 | 47.57 | 47.57 | -2.41% | 13,960 |
| Nov 12, 2025 | 48.92 | 49.27 | 48.60 | 48.75 | -0.28% | 7,518 |
| Nov 11, 2025 | 47.96 | 48.88 | 47.96 | 48.88 | +2.03% | 11,583 |
| Nov 10, 2025 | 47.58 | 48.04 | 47.55 | 47.91 | +1.50% | 4,545 |
| Nov 7, 2025 | 46.96 | 47.20 | 46.28 | 47.20 | -0.45% | 17,282 |
| Nov 6, 2025 | 47.72 | 47.72 | 47.26 | 47.41 | -0.60% | 2,108 |
Daily open, high, low, close and volume for Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Healthcare Momentum ETF (PTH). Showing 250 trading days. Unadjusted prices.