Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
65.12
-0.51 (-0.78%)
At close: Jun 20, 2025, 4:00 PM
64.07
-1.05 (-1.61%)
After-hours: Jun 20, 2025, 4:17 PM EDT
PTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 65.96 | 65.96 | 65.22 | 65.22 | - | -0.62% | 7,521 |
| Jun 18, 2025 | 65.89 | 66.08 | 65.57 | 65.63 | 65.63 | -0.06% | 8,563 |
| Jun 17, 2025 | 65.45 | 66.19 | 65.45 | 65.67 | 65.67 | -0.83% | 16,399 |
| Jun 16, 2025 | 65.62 | 66.44 | 65.62 | 66.22 | 66.22 | 1.81% | 11,882 |
| Jun 13, 2025 | 65.62 | 65.94 | 64.95 | 65.04 | 65.04 | -1.77% | 20,809 |
| Jun 12, 2025 | 66.12 | 66.51 | 66.02 | 66.21 | 66.21 | -0.20% | 92,661 |
| Jun 11, 2025 | 66.74 | 67.06 | 66.28 | 66.34 | 66.34 | -0.20% | 10,142 |
| Jun 10, 2025 | 66.72 | 66.82 | 66.20 | 66.47 | 66.47 | -0.51% | 143,567 |
| Jun 9, 2025 | 66.96 | 67.05 | 66.72 | 66.81 | 66.81 | - | 28,782 |
| Jun 6, 2025 | 66.52 | 66.84 | 66.40 | 66.81 | 66.81 | 1.69% | 17,092 |
| Jun 5, 2025 | 65.38 | 66.35 | 65.33 | 65.70 | 65.70 | 0.41% | 27,777 |
| Jun 4, 2025 | 65.65 | 65.75 | 65.37 | 65.43 | 65.43 | 0.71% | 19,820 |
| Jun 3, 2025 | 64.61 | 65.24 | 64.42 | 64.97 | 64.97 | 0.43% | 17,685 |
| Jun 2, 2025 | 63.56 | 64.69 | 63.41 | 64.69 | 64.69 | 1.17% | 15,431 |
| May 30, 2025 | 63.66 | 64.07 | 63.00 | 63.94 | 63.94 | 0.80% | 49,687 |
| May 29, 2025 | 64.48 | 64.48 | 63.12 | 63.43 | 63.43 | -0.64% | 25,539 |
| May 28, 2025 | 64.14 | 64.18 | 63.66 | 63.84 | 63.84 | -0.53% | 24,840 |
| May 27, 2025 | 64.11 | 64.33 | 63.61 | 64.18 | 64.18 | 1.60% | 83,729 |
| May 23, 2025 | 62.14 | 63.32 | 62.14 | 63.17 | 63.17 | -0.38% | 12,306 |
| May 22, 2025 | 63.23 | 63.85 | 63.23 | 63.41 | 63.41 | 0.24% | 17,020 |
| May 21, 2025 | 63.84 | 64.39 | 63.06 | 63.26 | 63.26 | -2.13% | 29,368 |
| May 20, 2025 | 64.74 | 64.84 | 64.21 | 64.64 | 64.64 | -0.39% | 24,802 |
| May 19, 2025 | 64.07 | 64.95 | 64.07 | 64.89 | 64.89 | -0.37% | 248,413 |
| May 16, 2025 | 64.94 | 65.19 | 64.55 | 65.13 | 65.13 | 0.84% | 54,820 |
| May 15, 2025 | 64.46 | 64.84 | 64.25 | 64.59 | 64.59 | -0.34% | 95,863 |
| May 14, 2025 | 64.86 | 64.91 | 64.46 | 64.81 | 64.81 | 0.26% | 17,621 |
| May 13, 2025 | 63.82 | 65.00 | 63.82 | 64.64 | 64.64 | 1.46% | 53,810 |
| May 12, 2025 | 63.45 | 63.77 | 62.92 | 63.71 | 63.71 | 3.36% | 74,706 |
| May 9, 2025 | 62.11 | 62.11 | 61.18 | 61.64 | 61.64 | 0.24% | 31,351 |
| May 8, 2025 | 61.77 | 62.09 | 61.09 | 61.49 | 61.49 | 0.04% | 187,973 |
| May 7, 2025 | 60.66 | 61.56 | 60.66 | 61.47 | 61.47 | 2.46% | 64,451 |
| May 6, 2025 | 59.16 | 60.30 | 59.11 | 59.99 | 59.99 | -0.08% | 155,372 |
| May 5, 2025 | 59.62 | 60.53 | 59.62 | 60.04 | 60.04 | -0.50% | 381,967 |
| May 2, 2025 | 60.01 | 60.49 | 59.52 | 60.34 | 60.34 | 1.58% | 238,005 |
| May 1, 2025 | 59.48 | 60.06 | 59.23 | 59.40 | 59.40 | 0.99% | 23,696 |
| Apr 30, 2025 | 57.71 | 58.84 | 57.33 | 58.82 | 58.82 | -0.22% | 18,326 |
| Apr 29, 2025 | 57.94 | 58.96 | 57.94 | 58.95 | 58.95 | 1.39% | 36,166 |
| Apr 28, 2025 | 58.05 | 58.38 | 57.36 | 58.14 | 58.14 | 0.47% | 35,935 |
| Apr 25, 2025 | 57.21 | 57.96 | 57.21 | 57.87 | 57.87 | 0.36% | 13,508 |
| Apr 24, 2025 | 56.05 | 57.72 | 56.05 | 57.66 | 57.66 | 3.26% | 11,840 |
| Apr 23, 2025 | 56.33 | 57.12 | 55.78 | 55.84 | 55.84 | 3.01% | 34,451 |
| Apr 22, 2025 | 53.66 | 54.65 | 53.66 | 54.21 | 54.21 | 2.32% | 25,077 |
| Apr 21, 2025 | 54.14 | 54.14 | 52.36 | 52.98 | 52.98 | -3.60% | 93,935 |
| Apr 17, 2025 | 55.31 | 55.32 | 54.60 | 54.96 | 54.96 | -0.24% | 15,828 |
| Apr 16, 2025 | 55.41 | 55.93 | 54.25 | 55.09 | 55.09 | -2.17% | 36,652 |
| Apr 15, 2025 | 55.84 | 56.60 | 55.84 | 56.31 | 56.31 | 0.64% | 22,586 |
| Apr 14, 2025 | 56.96 | 56.96 | 55.38 | 55.95 | 55.95 | 1.07% | 18,928 |
| Apr 11, 2025 | 54.39 | 55.47 | 53.75 | 55.36 | 55.36 | 1.06% | 43,320 |
| Apr 10, 2025 | 55.57 | 55.90 | 53.39 | 54.78 | 54.78 | -3.91% | 171,650 |
| Apr 9, 2025 | 50.90 | 57.36 | 50.78 | 57.01 | 57.01 | 11.15% | 449,165 |