Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
68.25
-1.97 (-2.81%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 66.02 | 67.00 | 65.59 | 67.00 | 67.00 | 1.32% | 43,488 |
| Jul 1, 2025 | 68.07 | 68.07 | 65.24 | 66.13 | 66.13 | -3.16% | 32,507 |
| Jun 30, 2025 | 68.26 | 68.32 | 67.97 | 68.29 | 68.29 | 0.81% | 25,864 |
| Jun 27, 2025 | 67.88 | 68.00 | 67.22 | 67.74 | 67.74 | -0.09% | 9,426 |
| Jun 26, 2025 | 67.23 | 67.86 | 67.00 | 67.80 | 67.80 | 1.19% | 20,351 |
| Jun 25, 2025 | 67.55 | 67.68 | 66.90 | 67.00 | 67.00 | -0.22% | 19,460 |
| Jun 24, 2025 | 66.52 | 67.21 | 66.39 | 67.15 | 67.15 | 1.60% | 19,404 |
| Jun 23, 2025 | 65.22 | 66.09 | 64.73 | 66.09 | 66.09 | 1.49% | 63,195 |
| Jun 20, 2025 | 65.96 | 65.96 | 64.98 | 65.12 | 65.12 | -0.78% | 14,594 |
| 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 |