Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
92.99
-2.68 (-2.80%)
At close: Feb 26, 2026, 4:00 PM EST
93.34
+0.35 (0.38%)
After-hours: Feb 26, 2026, 7:25 PM EST
PTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 95.23 | 95.23 | 91.23 | 92.99 | 92.99 | -2.80% | 40,616 |
| Feb 25, 2026 | 94.56 | 96.35 | 94.26 | 95.67 | 95.67 | 3.26% | 38,389 |
| Feb 24, 2026 | 92.02 | 93.51 | 91.02 | 92.65 | 92.65 | 1.68% | 32,201 |
| Feb 23, 2026 | 92.11 | 92.17 | 90.66 | 91.12 | 91.12 | -1.10% | 12,244 |
| Feb 20, 2026 | 89.93 | 93.34 | 89.93 | 92.13 | 92.13 | 1.76% | 24,938 |
| Feb 19, 2026 | 90.34 | 90.67 | 89.16 | 90.54 | 90.54 | -0.28% | 21,793 |
| Feb 18, 2026 | 90.04 | 91.84 | 89.56 | 90.80 | 90.80 | 1.81% | 12,754 |
| Feb 17, 2026 | 87.67 | 90.04 | 86.87 | 89.19 | 89.19 | 0.20% | 19,774 |
| Feb 13, 2026 | 88.63 | 89.83 | 86.18 | 89.01 | 89.01 | 0.53% | 37,472 |
| Feb 12, 2026 | 91.75 | 91.75 | 88.17 | 88.54 | 88.54 | -1.94% | 36,473 |
| Feb 11, 2026 | 90.34 | 91.52 | 88.15 | 90.29 | 90.29 | 1.54% | 63,350 |
| Feb 10, 2026 | 90.90 | 90.90 | 88.71 | 88.92 | 88.92 | -1.99% | 40,435 |
| Feb 9, 2026 | 88.47 | 91.47 | 88.47 | 90.73 | 90.73 | 2.30% | 58,009 |
| Feb 6, 2026 | 85.82 | 88.73 | 85.51 | 88.69 | 88.69 | 6.07% | 39,723 |
| Feb 5, 2026 | 81.25 | 84.36 | 80.96 | 83.62 | 83.61 | 0.53% | 23,564 |
| Feb 4, 2026 | 87.90 | 87.90 | 81.21 | 83.18 | 83.18 | -5.19% | 36,940 |
| Feb 3, 2026 | 89.19 | 90.21 | 85.70 | 87.73 | 87.73 | 0.22% | 35,146 |
| Feb 2, 2026 | 84.36 | 88.46 | 84.36 | 87.53 | 87.53 | 3.29% | 156,986 |
| Jan 30, 2026 | 87.38 | 89.01 | 83.98 | 84.74 | 84.74 | -3.64% | 30,698 |
| Jan 29, 2026 | 88.50 | 88.55 | 85.28 | 87.94 | 87.94 | -0.02% | 29,596 |
| Jan 28, 2026 | 86.89 | 88.34 | 86.72 | 87.96 | 87.96 | 2.31% | 47,586 |
| Jan 27, 2026 | 84.38 | 86.22 | 84.29 | 85.97 | 85.97 | 3.41% | 33,146 |
| Jan 26, 2026 | 82.77 | 84.36 | 82.77 | 83.14 | 83.14 | 0.28% | 30,323 |
| Jan 23, 2026 | 83.76 | 83.76 | 82.34 | 82.91 | 82.91 | -1.75% | 28,362 |
| Jan 22, 2026 | 85.95 | 85.95 | 83.77 | 84.38 | 84.38 | -0.20% | 14,450 |
| Jan 21, 2026 | 84.61 | 85.23 | 83.00 | 84.55 | 84.55 | 1.58% | 14,376 |
| Jan 20, 2026 | 81.59 | 84.63 | 81.59 | 83.23 | 83.23 | -0.33% | 25,107 |
| Jan 16, 2026 | 84.78 | 85.27 | 83.41 | 83.51 | 83.51 | -0.08% | 27,503 |
| Jan 15, 2026 | 84.53 | 85.18 | 83.42 | 83.58 | 83.58 | 1.22% | 52,562 |
| Jan 14, 2026 | 83.33 | 83.33 | 81.44 | 82.57 | 82.57 | -1.28% | 24,902 |
| Jan 13, 2026 | 82.97 | 84.34 | 82.78 | 83.64 | 83.64 | 1.56% | 65,011 |
| Jan 12, 2026 | 80.47 | 82.42 | 80.47 | 82.35 | 82.35 | 1.12% | 28,626 |
| Jan 9, 2026 | 80.28 | 81.63 | 80.28 | 81.44 | 81.44 | 2.49% | 18,283 |
| Jan 8, 2026 | 80.64 | 80.85 | 78.90 | 79.46 | 79.46 | -1.81% | 41,791 |
| Jan 7, 2026 | 81.70 | 81.70 | 80.23 | 80.92 | 80.92 | -1.38% | 15,688 |
| Jan 6, 2026 | 79.46 | 82.08 | 79.21 | 82.05 | 82.05 | 3.26% | 47,884 |
| Jan 5, 2026 | 80.71 | 80.71 | 78.77 | 79.46 | 79.46 | 0.56% | 17,499 |
| Jan 2, 2026 | 77.93 | 79.06 | 77.75 | 79.01 | 79.01 | 3.30% | 63,102 |
| Dec 31, 2025 | 77.63 | 77.63 | 76.49 | 76.49 | 76.49 | -0.59% | 23,215 |
| Dec 30, 2025 | 77.13 | 77.70 | 76.81 | 76.94 | 76.94 | -0.30% | 25,526 |
| Dec 29, 2025 | 77.30 | 78.18 | 76.61 | 77.18 | 77.18 | -1.18% | 39,798 |
| Dec 26, 2025 | 79.05 | 79.05 | 77.63 | 78.10 | 78.10 | -1.31% | 16,958 |
| Dec 24, 2025 | 78.68 | 79.22 | 78.58 | 79.14 | 79.13 | 0.28% | 12,630 |
| Dec 23, 2025 | 79.18 | 79.20 | 78.57 | 78.91 | 78.91 | -0.39% | 15,690 |
| Dec 22, 2025 | 79.31 | 79.96 | 78.95 | 79.22 | 79.22 | 1.36% | 56,636 |
| Dec 19, 2025 | 75.53 | 78.45 | 75.53 | 78.16 | 78.16 | 4.69% | 38,036 |
| Dec 18, 2025 | 75.14 | 76.37 | 74.40 | 74.66 | 74.66 | 2.70% | 23,804 |
| Dec 17, 2025 | 76.86 | 76.86 | 72.70 | 72.70 | 72.70 | -3.94% | 34,165 |
| Dec 16, 2025 | 74.60 | 76.18 | 74.38 | 75.68 | 75.68 | 0.56% | 21,043 |
| Dec 15, 2025 | 78.74 | 78.74 | 75.21 | 75.26 | 75.26 | -3.33% | 38,184 |