Invesco Dorsey Wright Technology Momentum ETF (PTF)

NASDAQ: PTF · Real-Time Price · USD

100.03

-6.34 (-5.96%)

At close: Oct 16, 2026, 4:00 PM EDT

101.22

+1.19 (1.19%)

After-hours: Oct 16, 2026, 4:46 PM EDT

PTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	106.16	106.30	99.50	100.03	100.03	-5.96%	77,531
Oct 15, 2026	103.15	106.39	102.42	106.37	106.37	0.83%	142,688
Oct 14, 2026	107.98	108.46	105.07	105.50	105.50	-3.72%	97,468
Oct 13, 2026	108.55	111.31	108.55	109.57	109.57	-0.74%	65,798
Oct 12, 2026	112.71	112.71	110.13	110.39	110.39	-2.11%	39,002
Oct 9, 2026	111.92	112.87	111.04	112.77	112.77	1.64%	68,251
Oct 8, 2026	111.21	112.06	110.00	110.95	110.95	-0.97%	77,447
Oct 7, 2026	111.95	112.70	111.55	112.04	112.04	-0.63%	70,532
Oct 6, 2026	113.89	115.23	112.67	112.75	112.75	-0.13%	63,645
Oct 5, 2026	112.44	113.06	112.07	112.90	112.89	0.57%	78,782
Oct 2, 2026	112.42	113.14	112.01	112.26	112.26	0.73%	81,138
Oct 1, 2026	110.00	111.81	109.01	111.45	111.45	2.35%	121,713
Sep 30, 2026	109.68	110.05	108.04	108.89	108.89	0.23%	70,617
Sep 29, 2026	109.15	110.04	108.09	108.64	108.64	1.38%	41,779
Sep 28, 2026	107.66	108.47	104.46	107.16	107.16	-2.17%	61,222
Sep 25, 2026	109.06	110.04	107.69	109.54	109.54	2.07%	73,124
Sep 24, 2026	106.09	107.73	105.30	107.32	107.32	-0.80%	72,411
Sep 23, 2026	109.66	109.66	106.70	108.19	108.19	-1.48%	71,055
Sep 22, 2026	106.13	109.84	106.13	109.81	109.81	2.27%	61,567
Sep 21, 2026	105.93	107.87	104.99	107.37	107.37	4.00%	106,834
Sep 18, 2026	100.84	103.34	100.56	103.24	103.24	3.45%	93,422
Sep 17, 2026	98.97	100.13	98.55	99.80	99.80	4.24%	62,395
Sep 16, 2026	95.86	97.21	94.36	95.74	95.74	1.99%	106,411
Sep 15, 2026	95.82	95.82	93.19	93.87	93.87	-0.79%	70,493
Sep 14, 2026	95.62	96.99	94.52	94.62	94.62	-7.36%	99,052
Sep 11, 2026	102.57	103.43	101.72	102.14	102.14	1.45%	59,682
Sep 10, 2026	100.90	102.80	100.60	100.68	100.68	-3.20%	51,882
Sep 9, 2026	103.21	106.06	103.21	104.00	104.00	0.13%	81,029
Sep 8, 2026	101.97	104.92	100.98	103.87	103.87	3.70%	106,657
Sep 4, 2026	96.44	100.16	96.44	100.16	100.16	5.24%	91,785
Sep 3, 2026	93.62	95.19	91.60	95.17	95.17	1.14%	164,096
Sep 2, 2026	93.56	94.69	92.38	94.10	94.10	0.47%	78,430
Sep 1, 2026	95.00	95.03	93.06	93.66	93.66	-3.51%	221,984
Aug 31, 2026	97.15	98.29	96.13	97.07	97.07	-0.01%	88,642
Aug 28, 2026	101.12	101.12	97.01	97.08	97.08	-5.02%	55,708
Aug 27, 2026	103.66	104.31	101.37	102.21	102.21	1.30%	50,636
Aug 26, 2026	100.28	101.30	99.50	100.90	100.90	0.58%	22,450
Aug 25, 2026	100.97	101.49	99.22	100.32	100.32	2.20%	62,225
Aug 24, 2026	99.62	99.62	95.88	98.16	98.16	-4.10%	114,334
Aug 21, 2026	104.24	104.34	100.38	102.36	102.36	-0.58%	45,402
Aug 20, 2026	102.29	103.59	101.42	102.96	102.96	0.22%	58,053
Aug 19, 2026	110.37	110.37	101.78	102.73	102.73	-5.36%	114,977
Aug 18, 2026	112.79	113.83	107.10	108.55	108.55	-8.23%	95,642
Aug 17, 2026	115.40	118.89	115.40	118.29	118.29	4.01%	126,733
Aug 14, 2026	111.75	114.20	111.14	113.73	113.73	2.44%	126,551
Aug 13, 2026	109.97	113.78	109.48	111.02	111.02	0.78%	210,090
Aug 12, 2026	110.98	111.56	108.58	110.16	110.16	4.12%	176,307
Aug 11, 2026	106.66	106.72	104.86	105.80	105.80	1.35%	94,722
Aug 10, 2026	108.66	109.66	104.39	104.39	104.39	-3.49%	144,377
Aug 7, 2026	109.37	109.95	105.51	108.17	108.17	2.22%	108,885