Invesco Dorsey Wright Healthcare Momentum ETF (PTH)

PTH
🏛️ États-Unis →
42.83
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 39.85 39.85 39.14 39.14 0.0M
2023-12-28 40.11 40.55 39.70 39.92 0.0M
2023-12-27 40.00 40.30 39.78 40.30 0.0M
2023-12-26 39.42 40.07 39.40 39.94 0.0M
2023-12-22 38.73 39.53 38.73 39.31 0.0M
2023-12-21 38.41 38.68 38.38 38.68 0.0M
2023-12-20 39.21 39.28 37.91 37.91 0.0M
2023-12-19 38.80 39.40 38.80 39.40 0.0M
2023-12-18 38.66 38.66 38.42 38.54 0.0M
2023-12-15 38.36 38.85 38.36 38.85 0.0M
2023-12-14 37.73 38.40 37.49 38.29 0.0M
2023-12-13 36.30 37.50 36.19 37.50 0.0M
2023-12-12 35.72 36.39 35.46 36.39 0.0M
2023-12-11 35.66 35.86 35.12 35.70 0.0M
2023-12-08 35.52 36.00 35.52 35.71 0.0M
2023-12-07 35.06 35.63 35.06 35.57 0.0M
2023-12-06 35.02 35.24 34.93 34.93 0.0M
2023-12-05 34.39 35.05 34.39 34.91 0.0M
2023-12-04 34.12 34.74 34.08 34.69 0.0M
2023-12-01 33.24 34.19 33.11 34.18 0.0M
2023-11-30 33.03 33.45 33.03 33.25 0.0M
2023-11-29 32.83 33.21 32.59 32.80 0.0M
2023-11-28 33.10 33.10 32.28 32.47 0.0M
2023-11-27 33.31 33.35 33.03 33.20 0.0M
2023-11-24 33.19 33.75 33.19 33.47 0.0M
2023-11-22 32.81 33.13 32.73 33.08 0.0M
2023-11-21 32.80 32.94 32.56 32.56 0.0M
2023-11-20 32.77 33.10 32.75 32.95 0.0M
2023-11-17 32.30 32.78 32.30 32.78 0.0M
2023-11-16 32.33 32.33 31.79 32.11 0.0M
2023-11-15 32.27 33.14 32.27 32.28 0.0M
2023-11-14 31.78 32.22 31.78 32.18 0.0M
2023-11-13 30.51 30.98 30.02 30.98 0.0M
2023-11-10 30.58 30.68 30.14 30.66 0.0M
2023-11-09 31.53 31.53 30.18 30.26 0.0M
2023-11-08 31.80 31.80 31.32 31.44 0.0M
2023-11-07 31.16 31.74 31.16 31.72 0.0M
2023-11-06 31.72 31.72 31.10 31.17 0.0M
2023-11-03 31.27 32.05 31.27 31.84 0.0M
2023-11-02 30.84 31.12 30.70 30.93 0.0M
2023-11-01 30.21 30.50 30.01 30.50 0.0M
2023-10-31 29.56 30.30 29.56 30.27 0.0M
2023-10-30 29.41 29.75 29.39 29.66 0.0M
2023-10-27 29.82 29.82 29.08 29.19 0.0M
2023-10-26 29.55 29.93 29.42 29.72 0.0M
2023-10-25 30.25 30.25 29.63 29.64 0.0M
2023-10-24 29.65 30.63 29.65 30.47 0.0M
2023-10-23 29.58 29.90 29.41 29.41 0.0M
2023-10-20 30.32 30.71 30.19 30.25 0.0M
2023-10-19 31.05 31.13 30.34 30.35 0.0M
2023-10-18 31.53 31.53 30.99 31.07 0.0M
2023-10-17 31.24 31.92 31.24 31.53 0.0M
2023-10-16 31.24 31.77 30.95 31.40 0.0M
2023-10-13 30.88 31.14 30.42 31.14 0.0M
2023-10-12 31.89 31.89 30.66 30.70 0.0M
2023-10-11 32.91 33.05 31.77 31.87 0.0M
2023-10-10 32.58 33.03 32.58 32.91 0.0M
2023-10-09 32.80 33.34 32.80 33.34 0.0M
2023-10-06 32.92 33.66 32.86 33.49 0.0M
2023-10-05 32.29 33.23 32.29 33.14 0.0M
2023-10-04 32.18 32.38 31.66 32.32 0.0M
2023-10-03 32.54 32.54 32.02 32.20 0.0M
2023-10-02 33.48 33.48 32.61 32.72 0.0M
2023-09-29 34.06 34.06 33.45 33.58 0.0M
2023-09-28 33.63 33.97 33.52 33.94 0.0M
2023-09-27 33.49 33.72 33.20 33.65 0.0M
2023-09-26 33.06 33.59 33.06 33.27 0.0M
2023-09-25 33.33 33.33 32.98 33.06 0.0M
2023-09-22 33.99 34.01 33.44 33.47 0.0M
2023-09-21 34.24 34.24 33.74 33.92 0.0M
2023-09-20 35.34 35.34 34.55 34.55 0.0M
2023-09-19 35.35 35.35 35.20 35.27 0.0M
2023-09-18 35.61 35.61 34.96 35.29 0.0M
2023-09-15 36.09 36.09 35.66 35.71 0.0M
2023-09-14 36.42 36.42 36.15 36.20 0.0M
2023-09-13 36.57 36.74 36.27 36.27 0.0M
2023-09-12 36.74 36.82 36.51 36.53 0.0M
2023-09-11 36.63 36.87 36.57 36.81 0.0M
2023-09-08 36.65 36.77 36.41 36.52 0.0M
2023-09-07 36.67 36.71 36.49 36.56 0.0M
2023-09-06 36.57 36.97 36.51 36.92 0.0M
2023-09-05 37.22 37.22 36.59 36.61 0.0M
2023-09-01 37.18 37.45 37.18 37.43 0.0M
2023-08-31 37.07 37.24 36.99 36.99 0.0M
2023-08-30 36.80 37.11 36.80 37.09 0.0M
2023-08-29 36.59 36.96 36.59 36.85 0.0M
2023-08-28 36.31 36.53 36.17 36.41 0.0M
2023-08-25 35.85 36.19 35.60 36.19 0.0M
2023-08-24 36.69 36.69 35.71 35.81 0.0M
2023-08-23 36.61 36.81 36.57 36.58 0.0M
2023-08-22 35.92 36.27 35.92 36.26 0.0M
2023-08-21 35.68 35.98 35.47 35.91 0.0M
2023-08-18 34.91 35.57 34.91 35.46 0.0M
2023-08-17 35.86 35.86 35.10 35.15 0.2M
2023-08-16 36.44 36.44 35.84 35.84 0.0M
2023-08-15 36.26 36.59 36.23 36.51 0.0M
2023-08-14 36.10 36.45 35.94 36.45 0.0M
2023-08-11 35.93 36.37 35.93 36.29 0.0M
2023-08-10 36.15 36.44 35.92 36.04 0.0M
2023-08-09 35.98 36.44 35.87 36.10 0.0M
2023-08-08 36.00 36.35 35.84 36.06 0.0M
2023-08-07 36.75 36.75 35.80 35.81 0.0M
2023-08-04 37.09 37.09 36.79 36.90 0.0M
2023-08-03 37.40 37.40 36.99 36.99 0.0M
2023-08-02 38.13 38.13 37.50 37.56 0.0M
2023-08-01 38.54 38.60 38.26 38.53 0.0M
2023-07-31 38.84 38.84 38.40 38.82 0.0M
2023-07-28 38.29 38.89 38.29 38.81 0.0M
2023-07-27 38.51 38.51 37.92 38.09 0.0M
2023-07-26 38.34 38.45 38.20 38.34 0.0M
2023-07-25 38.38 38.82 38.38 38.47 0.1M
2023-07-24 39.39 39.39 38.29 38.44 0.0M
2023-07-21 39.57 39.61 39.31 39.39 0.0M
2023-07-20 39.67 39.70 39.28 39.36 0.0M
2023-07-19 40.08 40.17 39.77 39.81 0.0M
2023-07-18 40.17 40.19 39.83 40.02 0.0M
2023-07-17 40.31 40.64 40.17 40.23 0.0M
2023-07-14 120.89 121.18 120.83 121.18 0.0M
2023-07-13 120.67 121.10 120.41 120.68 0.0M
2023-07-12 121.00 121.00 119.69 120.14 0.0M
2023-07-11 120.53 120.53 119.07 120.11 0.0M
2023-07-10 117.38 120.25 117.38 120.17 0.0M
2023-07-07 118.57 118.57 117.44 117.68 0.0M
2023-07-06 117.81 118.00 117.07 117.75 0.0M
2023-07-05 119.06 119.94 118.80 119.49 0.0M
2023-07-03 118.84 119.39 118.84 119.39 0.0M
2023-06-30 121.66 122.15 121.34 121.78 0.0M
2023-06-29 120.35 120.67 119.70 119.87 0.0M
2023-06-28 118.86 120.16 118.86 120.10 0.0M
2023-06-27 118.69 119.00 118.24 118.39 0.0M
2023-06-26 120.38 120.38 118.48 118.84 0.0M
2023-06-23 120.83 120.83 120.07 120.14 0.0M
2023-06-22 121.57 121.93 121.32 121.48 0.0M
2023-06-21 121.01 121.67 120.86 121.36 0.0M
2023-06-20 120.42 121.80 120.03 121.80 0.0M
2023-06-16 122.43 123.13 120.49 120.97 0.0M
2023-06-15 121.51 121.91 121.27 121.80 0.0M
2023-06-14 122.87 123.02 121.74 122.15 0.0M
2023-06-13 122.00 122.84 122.00 122.82 0.0M
2023-06-12 120.69 121.35 120.69 121.32 0.0M
2023-06-09 120.92 121.03 120.11 120.11 0.0M
2023-06-08 120.78 121.11 120.49 120.94 0.0M
2023-06-07 121.04 121.27 120.99 121.22 0.0M
2023-06-06 119.50 121.26 119.50 120.95 0.0M
2023-06-05 119.11 119.95 118.99 119.81 0.0M
2023-06-02 118.69 119.64 118.64 119.64 0.0M
2023-06-01 118.13 118.37 118.01 118.28 0.0M
2023-05-31 116.07 116.65 115.25 116.61 0.0M
2023-05-30 117.38 118.04 116.14 116.14 0.0M
2023-05-26 117.17 117.73 117.17 117.23 0.0M
2023-05-25 119.57 119.57 117.22 117.36 0.0M
2023-05-24 118.70 119.27 117.84 119.03 0.0M
2023-05-23 120.86 122.13 119.11 119.51 0.0M
2023-05-22 121.39 121.39 121.28 121.28 0.0M
2023-05-19 120.65 120.68 120.34 120.47 0.0M
2023-05-18 119.78 120.52 119.00 119.74 0.0M
2023-05-17 119.94 120.27 119.94 120.27 0.0M
2023-05-16 121.55 121.55 120.93 120.93 0.0M
2023-05-15 122.66 122.85 122.59 122.59 0.0M
2023-05-12 122.65 122.65 121.54 122.17 0.0M
2023-05-11 122.58 122.73 122.39 122.73 0.0M
2023-05-10 122.62 123.91 122.42 123.62 0.0M
2023-05-09 121.93 123.46 121.93 123.46 0.0M
2023-05-08 121.81 122.45 121.81 122.45 0.0M
2023-05-05 122.11 123.12 122.11 123.01 0.0M
2023-05-04 120.70 120.96 120.10 120.78 0.0M
2023-05-03 120.32 122.09 120.28 120.98 0.0M
2023-05-02 119.73 119.73 119.07 119.28 0.0M
2023-05-01 120.05 121.47 120.05 121.18 0.0M
2023-04-28 118.56 120.38 118.56 119.89 0.0M
2023-04-27 118.46 119.13 118.08 118.81 0.0M
2023-04-26 118.89 119.56 118.50 118.66 0.0M
2023-04-25 121.94 122.35 119.65 119.93 0.0M
2023-04-24 121.79 122.42 121.66 122.42 0.0M
2023-04-21 120.73 122.70 120.73 122.66 0.0M
2023-04-20 120.34 120.63 120.34 120.63 0.0M
2023-04-19 119.46 121.49 119.46 121.46 0.0M
2023-04-18 119.91 120.36 119.66 120.36 0.0M
2023-04-17 117.75 119.71 117.75 119.55 0.0M
2023-04-14 114.43 114.43 113.56 114.30 0.0M
2023-04-13 112.89 115.36 112.89 114.76 0.0M
2023-04-12 114.64 114.64 112.61 112.61 0.0M
2023-04-11 112.95 113.72 112.95 113.30 0.0M
2023-04-10 111.38 112.51 110.97 112.51 0.0M
2023-04-06 110.97 112.16 110.73 112.16 0.0M
2023-04-05 111.98 111.98 110.84 111.22 0.0M
2023-04-04 112.75 112.88 111.74 112.33 0.0M
2023-04-03 112.40 112.98 111.98 112.83 0.0M
2023-03-31 110.75 112.26 110.75 112.26 0.0M
2023-03-30 110.16 110.54 109.31 110.54 0.0M
2023-03-29 111.40 111.58 111.10 111.58 0.0M
2023-03-28 111.54 111.54 110.60 110.62 0.0M
2023-03-27 111.48 111.92 111.33 111.92 0.0M
2023-03-24 109.07 110.62 108.84 110.62 0.0M
2023-03-23 110.21 110.21 109.61 109.82 0.0M
2023-03-22 112.82 112.82 109.57 109.57 0.0M
2023-03-21 113.84 113.84 112.80 112.80 0.0M
2023-03-20 112.26 113.92 112.26 113.81 0.0M
2023-03-17 112.31 112.31 112.23 112.23 0.0M
2023-03-16 113.39 114.93 113.39 114.80 0.0M
2023-03-15 112.97 113.58 112.24 113.50 0.0M
2023-03-14 115.37 115.85 114.00 115.07 0.0M
2023-03-13 110.34 114.16 110.34 113.00 0.0M
2023-03-10 111.00 111.00 107.26 108.29 0.0M
2023-03-09 114.56 114.56 111.59 111.86 0.0M
2023-03-08 115.49 115.49 114.36 114.96 0.0M
2023-03-07 116.49 116.78 115.56 115.58 0.0M
2023-03-06 117.03 117.07 116.73 116.73 0.0M
2023-03-03 116.39 117.98 116.39 117.76 0.0M
2023-03-02 115.51 116.79 115.28 116.60 0.0M
2023-03-01 115.69 117.16 115.69 116.90 0.0M
2023-02-28 113.28 113.70 113.28 113.70 0.0M
2023-02-27 114.28 115.00 112.99 113.41 0.0M
2023-02-24 114.30 114.83 113.38 113.40 0.0M
2023-02-23 115.70 116.11 114.82 116.11 0.0M
2023-02-22 115.37 115.37 114.47 114.96 0.0M
2023-02-21 118.08 118.08 115.01 115.05 0.0M
2023-02-17 117.10 119.47 117.10 119.47 0.0M
2023-02-16 116.51 118.27 116.51 117.36 0.0M
2023-02-15 117.85 118.19 116.85 118.19 0.1M
2023-02-14 118.53 120.05 117.85 118.89 0.0M
2023-02-13 119.04 120.07 118.98 119.49 0.0M
2023-02-10 119.04 119.14 118.59 118.88 0.0M
2023-02-09 119.74 120.28 118.52 118.58 0.0M
2023-02-08 120.90 120.90 119.11 119.24 0.0M
2023-02-07 120.48 121.44 119.70 121.35 0.0M
2023-02-06 121.52 122.28 120.54 120.73 0.0M
2023-02-03 122.26 123.02 122.03 122.24 0.0M
2023-02-02 122.55 123.26 121.71 123.26 0.0M
2023-02-01 121.07 122.83 120.35 122.20 0.0M
2023-01-31 119.55 121.65 119.55 121.65 0.0M
2023-01-30 121.01 121.14 119.30 119.30 0.0M
2023-01-27 122.40 122.40 121.71 121.80 0.0M
2023-01-26 123.42 123.42 121.59 122.05 0.0M
2023-01-25 121.51 122.86 121.38 122.86 0.0M
2023-01-24 122.46 123.07 122.46 122.81 0.0M
2023-01-23 123.09 123.64 122.49 122.85 0.0M
2023-01-20 121.85 123.24 121.85 123.06 0.0M
2023-01-19 122.00 122.14 121.54 121.54 0.0M
2023-01-18 124.90 124.90 122.58 122.58 0.0M
2023-01-17 124.58 124.58 123.56 123.73 0.0M
2023-01-13 123.70 125.72 123.70 124.84 0.0M
2023-01-12 121.72 124.04 121.72 124.04 0.0M
2023-01-11 120.47 121.37 120.47 121.37 0.0M
2023-01-10 118.23 120.92 118.23 120.92 0.0M
2023-01-09 120.55 120.55 118.26 118.31 0.0M
2023-01-06 118.03 120.18 117.16 119.87 0.0M
2023-01-05 118.33 118.63 117.88 118.13 0.0M
2023-01-04 119.77 119.91 118.89 119.39 0.0M
2023-01-03 123.30 123.30 119.12 119.77 0.0M