Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
87.53
+2.79 (3.29%)
At close: Feb 2, 2026, 4:00 PM EST
88.50
+0.97 (1.11%)
After-hours: Feb 2, 2026, 7:57 PM EST
PTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 84.36 | 88.46 | 84.36 | 87.53 | 87.53 | 3.29% | 156,952 |
| Jan 30, 2026 | 87.38 | 89.01 | 83.98 | 84.74 | 84.74 | -3.64% | 30,398 |
| Jan 29, 2026 | 88.50 | 88.55 | 85.28 | 87.94 | 87.94 | -0.02% | 29,596 |
| Jan 28, 2026 | 86.89 | 88.34 | 86.72 | 87.96 | 87.96 | 2.31% | 47,566 |
| Jan 27, 2026 | 84.38 | 86.22 | 84.29 | 85.97 | 85.97 | 3.41% | 33,146 |
| Jan 26, 2026 | 82.77 | 84.36 | 82.77 | 83.14 | 83.14 | 0.28% | 30,323 |
| Jan 23, 2026 | 83.76 | 83.76 | 82.34 | 82.91 | 82.91 | -1.75% | 28,362 |
| Jan 22, 2026 | 85.95 | 85.95 | 83.77 | 84.38 | 84.38 | -0.20% | 14,450 |
| Jan 21, 2026 | 84.61 | 85.23 | 83.00 | 84.55 | 84.55 | 1.58% | 14,376 |
| Jan 20, 2026 | 81.59 | 84.63 | 81.59 | 83.23 | 83.23 | -0.33% | 25,107 |
| Jan 16, 2026 | 84.78 | 85.27 | 83.41 | 83.51 | 83.51 | -0.08% | 27,503 |
| Jan 15, 2026 | 84.53 | 85.18 | 83.42 | 83.58 | 83.58 | 1.22% | 52,562 |
| Jan 14, 2026 | 83.33 | 83.33 | 81.44 | 82.57 | 82.57 | -1.28% | 24,902 |
| Jan 13, 2026 | 82.97 | 84.34 | 82.78 | 83.64 | 83.64 | 1.56% | 65,011 |
| Jan 12, 2026 | 80.47 | 82.42 | 80.47 | 82.35 | 82.35 | 1.12% | 28,626 |
| Jan 9, 2026 | 80.28 | 81.63 | 80.28 | 81.44 | 81.44 | 2.49% | 18,283 |
| Jan 8, 2026 | 80.64 | 80.85 | 78.90 | 79.46 | 79.46 | -1.81% | 41,791 |
| Jan 7, 2026 | 81.70 | 81.70 | 80.23 | 80.92 | 80.92 | -1.38% | 15,688 |
| Jan 6, 2026 | 79.46 | 82.08 | 79.21 | 82.05 | 82.05 | 3.26% | 47,884 |
| Jan 5, 2026 | 80.71 | 80.71 | 78.77 | 79.46 | 79.46 | 0.56% | 17,499 |
| Jan 2, 2026 | 77.93 | 79.06 | 77.75 | 79.01 | 79.01 | 3.30% | 63,102 |
| Dec 31, 2025 | 77.63 | 77.63 | 76.49 | 76.49 | 76.49 | -0.59% | 23,215 |
| Dec 30, 2025 | 77.13 | 77.70 | 76.81 | 76.94 | 76.94 | -0.30% | 25,526 |
| Dec 29, 2025 | 77.30 | 78.18 | 76.61 | 77.18 | 77.18 | -1.18% | 39,798 |
| Dec 26, 2025 | 79.05 | 79.05 | 77.63 | 78.10 | 78.10 | -1.31% | 16,958 |
| Dec 24, 2025 | 78.68 | 79.22 | 78.58 | 79.14 | 79.13 | 0.28% | 12,630 |
| Dec 23, 2025 | 79.18 | 79.20 | 78.57 | 78.91 | 78.91 | -0.39% | 15,690 |
| Dec 22, 2025 | 79.31 | 79.96 | 78.95 | 79.22 | 79.22 | 1.36% | 56,636 |
| Dec 19, 2025 | 75.53 | 78.45 | 75.53 | 78.16 | 78.16 | 4.69% | 38,036 |
| Dec 18, 2025 | 75.14 | 76.37 | 74.40 | 74.66 | 74.66 | 2.70% | 23,804 |
| Dec 17, 2025 | 76.86 | 76.86 | 72.70 | 72.70 | 72.70 | -3.94% | 34,165 |
| Dec 16, 2025 | 74.60 | 76.18 | 74.38 | 75.68 | 75.68 | 0.56% | 21,043 |
| Dec 15, 2025 | 78.74 | 78.74 | 75.21 | 75.26 | 75.26 | -3.33% | 38,184 |
| Dec 12, 2025 | 82.12 | 82.13 | 77.71 | 77.85 | 77.85 | -6.44% | 32,315 |
| Dec 11, 2025 | 80.61 | 83.34 | 80.46 | 83.20 | 83.20 | 1.02% | 25,553 |
| Dec 10, 2025 | 81.38 | 83.30 | 81.28 | 82.36 | 82.36 | 0.07% | 28,724 |
| Dec 9, 2025 | 82.03 | 82.79 | 81.90 | 82.30 | 82.30 | 0.93% | 29,753 |
| Dec 8, 2025 | 81.62 | 82.10 | 80.22 | 81.54 | 81.54 | 1.31% | 17,836 |
| Dec 5, 2025 | 80.75 | 80.81 | 79.64 | 80.48 | 80.48 | 0.11% | 13,038 |
| Dec 4, 2025 | 77.96 | 80.49 | 77.96 | 80.39 | 80.39 | 3.54% | 25,504 |
| Dec 3, 2025 | 76.45 | 77.65 | 75.11 | 77.65 | 77.65 | 1.42% | 14,540 |
| Dec 2, 2025 | 77.97 | 78.61 | 76.49 | 76.56 | 76.56 | -0.10% | 19,817 |
| Dec 1, 2025 | 77.37 | 77.37 | 76.49 | 76.64 | 76.64 | -2.74% | 43,525 |
| Nov 28, 2025 | 78.15 | 78.95 | 78.15 | 78.80 | 78.80 | 1.74% | 12,934 |
| Nov 26, 2025 | 77.04 | 78.13 | 75.96 | 77.46 | 77.46 | 2.04% | 32,546 |
| Nov 25, 2025 | 74.41 | 76.15 | 73.42 | 75.90 | 75.90 | 1.08% | 23,239 |
| Nov 24, 2025 | 70.22 | 75.19 | 70.22 | 75.09 | 75.09 | 9.29% | 22,427 |
| Nov 21, 2025 | 68.49 | 69.33 | 66.48 | 68.71 | 68.71 | 1.13% | 30,595 |
| Nov 20, 2025 | 75.68 | 75.68 | 67.80 | 67.94 | 67.94 | -6.87% | 27,523 |
| Nov 19, 2025 | 72.85 | 74.43 | 72.43 | 72.96 | 72.96 | 0.32% | 18,312 |