Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
56.97
-4.44 (-7.23%)
Mar 10, 2025, 4:00 PM EST - Market closed
PTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 59.66 | 59.66 | 56.21 | 56.27 | - | -8.38% | 115,682 |
| Mar 7, 2025 | 60.62 | 61.49 | 58.94 | 61.41 | 61.41 | 1.34% | 60,349 |
| Mar 6, 2025 | 61.62 | 63.02 | 60.25 | 60.60 | 60.60 | -4.54% | 115,663 |
| Mar 5, 2025 | 62.22 | 63.59 | 61.52 | 63.48 | 63.48 | 1.20% | 109,220 |
| Mar 4, 2025 | 61.59 | 64.19 | 60.37 | 62.73 | 62.73 | -0.54% | 159,650 |
| Mar 3, 2025 | 66.52 | 66.52 | 62.51 | 63.07 | 63.07 | -4.06% | 70,546 |
| Feb 28, 2025 | 63.59 | 65.74 | 62.52 | 65.74 | 65.74 | 2.59% | 69,600 |
| Feb 27, 2025 | 67.42 | 67.42 | 64.04 | 64.08 | 64.08 | -4.29% | 48,205 |
| Feb 26, 2025 | 65.68 | 67.74 | 65.68 | 66.95 | 66.95 | 3.49% | 48,846 |
| Feb 25, 2025 | 65.70 | 65.98 | 63.63 | 64.69 | 64.69 | -2.41% | 66,841 |
| Feb 24, 2025 | 68.35 | 68.35 | 65.70 | 66.29 | 66.29 | -3.06% | 83,947 |
| Feb 21, 2025 | 71.62 | 71.81 | 68.20 | 68.38 | 68.38 | -4.06% | 44,599 |
| Feb 20, 2025 | 72.50 | 72.50 | 69.60 | 71.27 | 71.27 | -1.15% | 33,173 |
| Feb 19, 2025 | 72.99 | 73.06 | 71.78 | 72.10 | 72.10 | -1.34% | 44,017 |
| Feb 18, 2025 | 73.12 | 73.33 | 72.53 | 73.08 | 73.08 | -0.12% | 43,130 |
| Feb 14, 2025 | 73.09 | 73.37 | 72.30 | 73.17 | 73.17 | -1.22% | 21,454 |
| Feb 13, 2025 | 72.48 | 74.12 | 72.48 | 74.07 | 74.07 | 2.31% | 30,221 |
| Feb 12, 2025 | 71.25 | 72.69 | 71.16 | 72.40 | 72.40 | 0.49% | 74,238 |
| Feb 11, 2025 | 73.69 | 73.75 | 71.91 | 72.05 | 72.05 | -2.58% | 53,298 |
| Feb 10, 2025 | 74.27 | 74.54 | 73.55 | 73.96 | 73.96 | -0.24% | 24,138 |
| Feb 7, 2025 | 75.73 | 76.03 | 73.84 | 74.14 | 74.14 | -1.58% | 37,825 |
| Feb 6, 2025 | 75.88 | 76.00 | 74.73 | 75.33 | 75.33 | 0.43% | 37,966 |
| Feb 5, 2025 | 74.22 | 75.28 | 73.49 | 75.01 | 75.01 | 1.56% | 104,180 |
| Feb 4, 2025 | 73.16 | 74.03 | 73.09 | 73.86 | 73.86 | 2.90% | 49,903 |
| Feb 3, 2025 | 69.57 | 72.43 | 69.24 | 71.78 | 71.78 | -0.68% | 117,261 |
| Jan 31, 2025 | 72.80 | 74.45 | 71.97 | 72.27 | 72.27 | 0.67% | 33,439 |
| Jan 30, 2025 | 71.91 | 72.71 | 71.31 | 71.79 | 71.79 | 0.86% | 30,891 |
| Jan 29, 2025 | 71.22 | 71.62 | 70.43 | 71.18 | 71.18 | -0.39% | 38,339 |
| Jan 28, 2025 | 69.95 | 71.54 | 68.69 | 71.46 | 71.46 | 3.70% | 37,263 |
| Jan 27, 2025 | 70.12 | 71.06 | 67.82 | 68.91 | 68.91 | -6.24% | 83,602 |
| Jan 24, 2025 | 75.18 | 76.03 | 73.48 | 73.50 | 73.50 | -1.02% | 47,997 |
| Jan 23, 2025 | 73.86 | 74.48 | 73.69 | 74.26 | 74.26 | -0.11% | 61,950 |
| Jan 22, 2025 | 74.78 | 75.13 | 73.68 | 74.34 | 74.34 | 0.38% | 48,965 |
| Jan 21, 2025 | 71.71 | 74.11 | 70.98 | 74.06 | 74.06 | 4.65% | 69,228 |
| Jan 17, 2025 | 71.82 | 71.95 | 70.76 | 70.77 | 70.77 | -0.32% | 98,944 |
| Jan 16, 2025 | 71.06 | 71.57 | 70.58 | 71.00 | 71.00 | 0.04% | 43,443 |
| Jan 15, 2025 | 69.36 | 71.34 | 69.23 | 70.97 | 70.97 | 5.63% | 65,582 |
| Jan 14, 2025 | 66.50 | 67.40 | 65.66 | 67.19 | 67.19 | 2.71% | 88,439 |
| Jan 13, 2025 | 65.77 | 66.11 | 64.55 | 65.42 | 65.42 | -3.24% | 79,105 |
| Jan 10, 2025 | 68.54 | 68.62 | 66.96 | 67.61 | 67.61 | -2.48% | 84,506 |
| Jan 8, 2025 | 71.32 | 71.50 | 67.83 | 69.33 | 69.33 | -7.16% | 98,958 |
| Jan 7, 2025 | 77.68 | 78.00 | 74.13 | 74.68 | 74.68 | -3.19% | 96,739 |
| Jan 6, 2025 | 77.02 | 78.67 | 76.75 | 77.14 | 77.14 | 0.86% | 75,305 |
| Jan 3, 2025 | 74.75 | 76.49 | 74.75 | 76.48 | 76.48 | 1.86% | 127,658 |
| Jan 2, 2025 | 73.45 | 75.08 | 72.20 | 75.08 | 75.08 | 3.47% | 62,134 |
| Dec 31, 2024 | 73.66 | 73.66 | 72.10 | 72.56 | 72.56 | -0.86% | 35,785 |
| Dec 30, 2024 | 73.59 | 73.78 | 72.39 | 73.19 | 73.19 | -1.71% | 27,330 |
| Dec 27, 2024 | 76.03 | 76.03 | 73.65 | 74.46 | 74.46 | -2.39% | 32,745 |
| Dec 26, 2024 | 75.89 | 76.39 | 75.21 | 76.28 | 76.28 | 0.59% | 35,142 |
| Dec 24, 2024 | 75.44 | 75.96 | 75.22 | 75.83 | 75.83 | 1.00% | 13,305 |