Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
72.14
-0.11 (-0.16%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 72.17 | 72.62 | 71.87 | 72.14 | 72.14 | -0.16% | 13,537 |
| Sep 11, 2025 | 71.08 | 72.54 | 71.08 | 72.25 | 72.25 | 1.57% | 19,128 |
| Sep 10, 2025 | 71.46 | 72.00 | 70.74 | 71.13 | 71.13 | 0.66% | 22,872 |
| Sep 9, 2025 | 70.09 | 70.67 | 69.31 | 70.67 | 70.67 | 0.98% | 19,909 |
| Sep 8, 2025 | 68.97 | 70.06 | 68.97 | 69.98 | 69.98 | 1.85% | 34,143 |
| Sep 5, 2025 | 69.05 | 69.15 | 67.45 | 68.71 | 68.71 | 2.06% | 24,306 |
| Sep 4, 2025 | 67.17 | 67.32 | 66.49 | 67.32 | 67.32 | 0.35% | 31,932 |
| Sep 3, 2025 | 67.36 | 67.41 | 66.68 | 67.08 | 67.08 | -0.23% | 16,010 |
| Sep 2, 2025 | 66.25 | 67.24 | 66.05 | 67.24 | 67.24 | -0.92% | 19,007 |
| Aug 29, 2025 | 69.07 | 69.07 | 67.49 | 67.86 | 67.86 | -2.06% | 39,335 |
| Aug 28, 2025 | 67.99 | 69.53 | 67.99 | 69.29 | 69.29 | 1.95% | 20,987 |
| Aug 27, 2025 | 67.99 | 68.22 | 67.90 | 67.97 | 67.97 | 0.34% | 12,307 |
| Aug 26, 2025 | 67.96 | 67.96 | 67.56 | 67.74 | 67.74 | 0.70% | 13,755 |
| Aug 25, 2025 | 67.42 | 67.89 | 67.27 | 67.27 | 67.27 | -0.29% | 6,339 |
| Aug 22, 2025 | 66.82 | 67.86 | 66.82 | 67.46 | 67.46 | 2.61% | 11,607 |
| Aug 21, 2025 | 65.70 | 65.97 | 65.34 | 65.75 | 65.75 | -0.56% | 6,023 |
| Aug 20, 2025 | 65.60 | 66.12 | 64.29 | 66.12 | 66.12 | 0.04% | 9,645 |
| Aug 19, 2025 | 68.20 | 68.20 | 66.02 | 66.09 | 66.09 | -3.16% | 23,131 |
| Aug 18, 2025 | 67.81 | 68.25 | 67.76 | 68.25 | 68.25 | 0.29% | 19,381 |
| Aug 15, 2025 | 68.19 | 68.19 | 67.42 | 68.05 | 68.05 | -0.88% | 18,484 |
| Aug 14, 2025 | 68.68 | 69.09 | 68.05 | 68.65 | 68.65 | -1.25% | 23,227 |
| Aug 13, 2025 | 69.54 | 69.55 | 68.64 | 69.52 | 69.52 | 0.60% | 27,623 |
| Aug 12, 2025 | 68.11 | 69.11 | 68.11 | 69.11 | 69.11 | 2.68% | 14,286 |
| Aug 11, 2025 | 67.62 | 68.51 | 67.22 | 67.31 | 67.31 | -0.09% | 16,897 |
| Aug 8, 2025 | 68.29 | 68.53 | 67.23 | 67.37 | 67.37 | -0.26% | 18,028 |
| Aug 7, 2025 | 69.61 | 69.61 | 66.82 | 67.54 | 67.54 | -2.16% | 171,269 |
| Aug 6, 2025 | 68.57 | 69.03 | 68.12 | 69.03 | 69.03 | -0.48% | 28,636 |
| Aug 5, 2025 | 69.96 | 70.56 | 69.08 | 69.36 | 69.36 | -1.28% | 77,991 |
| Aug 4, 2025 | 69.21 | 70.27 | 69.07 | 70.27 | 70.27 | 2.95% | 21,546 |
| Aug 1, 2025 | 68.44 | 68.64 | 67.07 | 68.25 | 68.25 | -2.81% | 9,132 |
| Jul 31, 2025 | 71.65 | 71.65 | 69.75 | 70.22 | 70.22 | 0.02% | 8,888 |
| Jul 30, 2025 | 69.63 | 70.72 | 69.51 | 70.21 | 70.21 | 0.73% | 36,495 |
| Jul 29, 2025 | 70.84 | 71.57 | 69.50 | 69.69 | 69.69 | -0.65% | 15,396 |
| Jul 28, 2025 | 70.24 | 70.24 | 69.72 | 70.15 | 70.15 | 0.74% | 10,883 |
| Jul 25, 2025 | 69.84 | 69.91 | 69.55 | 69.64 | 69.64 | -0.17% | 23,863 |
| Jul 24, 2025 | 69.61 | 70.00 | 69.21 | 69.75 | 69.75 | 0.30% | 8,174 |
| Jul 23, 2025 | 69.00 | 69.55 | 68.59 | 69.55 | 69.55 | 1.23% | 26,317 |
| Jul 22, 2025 | 69.90 | 69.90 | 68.00 | 68.71 | 68.71 | -1.88% | 21,857 |
| Jul 21, 2025 | 70.81 | 71.58 | 69.99 | 70.02 | 70.02 | -0.17% | 9,532 |
| Jul 18, 2025 | 69.85 | 70.20 | 69.37 | 70.14 | 70.14 | 0.88% | 8,291 |
| Jul 17, 2025 | 68.50 | 69.59 | 68.50 | 69.52 | 69.52 | 2.02% | 33,639 |
| Jul 16, 2025 | 67.74 | 68.15 | 67.24 | 68.15 | 68.15 | 0.71% | 27,552 |
| Jul 15, 2025 | 67.33 | 67.94 | 67.20 | 67.67 | 67.67 | 1.06% | 21,054 |
| Jul 14, 2025 | 65.72 | 66.97 | 65.50 | 66.96 | 66.96 | 1.93% | 18,872 |
| Jul 11, 2025 | 66.80 | 66.85 | 65.54 | 65.69 | 65.69 | -1.90% | 20,946 |
| Jul 10, 2025 | 68.27 | 68.27 | 66.50 | 66.97 | 66.97 | -1.83% | 18,054 |
| Jul 9, 2025 | 68.32 | 68.47 | 67.53 | 68.21 | 68.21 | 0.55% | 26,826 |
| Jul 8, 2025 | 68.58 | 68.65 | 67.35 | 67.84 | 67.84 | -0.28% | 14,922 |
| Jul 7, 2025 | 67.77 | 68.22 | 67.73 | 68.03 | 68.03 | -0.37% | 22,858 |
| Jul 3, 2025 | 67.03 | 68.59 | 67.03 | 68.28 | 68.28 | 1.91% | 36,250 |