Skip to main content
logo
Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
102.38
-7.16 (-6.54%)
At close: Jul 24, 2026, 4:00 PM EDT
102.34
-0.04 (-0.04%)
After-hours: Jul 24, 2026, 4:15 PM EDT

PTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026108.18108.20101.46102.38--6.54%200,603
Jul 23, 2026108.10112.06108.10109.54109.54-0.38%166,208
Jul 22, 2026107.65112.14107.65109.96109.96-0.68%207,201
Jul 21, 2026106.39110.75106.10110.72110.7210.12%267,682
Jul 20, 2026102.26104.64100.26100.54100.540.29%87,661
Jul 17, 202696.90103.1194.35100.25100.25-0.86%156,036
Jul 16, 2026105.00105.71100.16101.12101.12-7.07%113,014
Jul 15, 2026115.14115.25104.50108.81108.81-3.81%78,746
Jul 14, 2026114.69114.98111.05113.12113.123.71%185,502
Jul 13, 2026111.65111.97108.07109.07109.07-5.76%470,961
Jul 10, 2026115.66116.95113.59115.74115.74-1.66%71,479
Jul 9, 2026118.89120.73117.51117.69117.694.86%82,742
Jul 8, 2026106.93112.27106.93112.24112.243.81%77,057
Jul 7, 2026109.96111.05104.81108.12108.12-6.56%114,520
Jul 6, 2026118.08121.40115.50115.71115.712.03%178,736
Jul 2, 2026127.04127.04110.84113.41113.41-10.54%213,411
Jul 1, 2026130.89131.31126.00126.77126.77-7.00%134,697
Jun 30, 2026132.74136.56132.07136.31136.313.57%139,429
Jun 29, 2026127.70131.81124.00131.61131.614.42%120,693
Jun 26, 2026127.82128.47125.58126.04126.04-4.69%65,972
Jun 25, 2026134.78134.78127.09132.24132.244.41%78,095
Jun 24, 2026129.81129.81124.24126.65126.65-2.27%98,532
Jun 23, 2026129.42132.25128.56129.59129.59-6.34%164,287
Jun 22, 2026139.48139.65136.67138.36138.360.87%136,038
Jun 18, 2026137.32137.61135.98137.17137.173.84%84,979
Jun 17, 2026133.98136.42132.01132.10132.100.61%144,740
Jun 16, 2026136.29137.26131.03131.30131.30-3.46%182,033
Jun 15, 2026136.48136.99134.99136.01136.014.82%480,899
Jun 12, 2026128.84131.55127.58129.75129.751.49%55,877
Jun 11, 2026121.24128.10121.20127.85127.857.04%91,700
Jun 10, 2026120.05125.08119.24119.44119.44-2.01%52,076
Jun 9, 2026126.54128.78115.14121.89121.89-2.11%87,290
Jun 8, 2026126.60126.85123.45124.52124.522.25%63,561
Jun 5, 2026129.90129.90120.91121.78121.78-9.36%116,526
Jun 4, 2026131.09135.98129.67134.35134.35-1.09%55,297
Jun 3, 2026136.73137.51134.37135.83135.830.27%82,916
Jun 2, 2026132.19135.73131.77135.46135.463.82%99,335
Jun 1, 2026128.71131.40126.80130.47130.471.09%151,845
May 29, 2026130.43130.43126.80129.06129.06-0.83%90,823
May 28, 2026130.30131.48128.10130.14130.140.53%67,982
May 27, 2026132.07132.07127.40129.45129.45-0.49%107,853
May 26, 2026127.58130.68126.00130.09130.095.43%94,928
May 22, 2026122.93124.78122.16123.39123.391.34%80,917
May 21, 2026117.82122.18117.82121.76121.763.10%59,935
May 20, 2026116.14118.59116.00118.10118.103.16%78,069
May 19, 2026113.11115.36110.25114.48114.48-0.21%110,381
May 18, 2026120.96120.96112.60114.72114.72-4.06%116,131
May 15, 2026119.59121.11118.24119.58119.58-3.29%75,760
May 14, 2026122.67124.08121.93123.65123.651.01%47,522
May 13, 2026123.60123.72119.50122.41122.411.20%76,840