Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
56.31
+0.36 (0.64%)
Apr 15, 2025, 4:00 PM EDT - Market closed
PTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 54.46 | 54.83 | 50.50 | 51.29 | 51.29 | -2.45% | 271,696 |
| Apr 7, 2025 | 50.13 | 55.15 | 49.57 | 52.58 | 52.58 | 0.13% | 1,497,743 |
| Apr 4, 2025 | 53.83 | 54.29 | 52.00 | 52.51 | 52.51 | -6.38% | 142,971 |
| Apr 3, 2025 | 56.71 | 57.46 | 56.02 | 56.09 | 56.09 | -6.73% | 88,219 |
| Apr 2, 2025 | 58.40 | 60.29 | 58.40 | 60.14 | 60.14 | 1.14% | 47,290 |
| Apr 1, 2025 | 58.79 | 59.49 | 58.26 | 59.46 | 59.46 | 0.85% | 62,810 |
| Mar 31, 2025 | 57.81 | 59.11 | 57.03 | 58.96 | 58.96 | -1.02% | 52,011 |
| Mar 28, 2025 | 61.16 | 61.16 | 59.04 | 59.57 | 59.57 | -2.84% | 57,548 |
| Mar 27, 2025 | 62.02 | 62.22 | 61.01 | 61.31 | 61.31 | -2.28% | 26,938 |
| Mar 26, 2025 | 64.94 | 65.15 | 62.34 | 62.74 | 62.74 | -3.49% | 28,393 |
| Mar 25, 2025 | 64.54 | 65.03 | 64.23 | 65.01 | 65.01 | 1.03% | 54,649 |
| Mar 24, 2025 | 63.51 | 64.48 | 63.50 | 64.35 | 64.35 | 3.51% | 46,013 |
| Mar 21, 2025 | 60.53 | 62.17 | 60.53 | 62.17 | 62.03 | 0.75% | 74,318 |
| Mar 20, 2025 | 61.75 | 63.03 | 61.44 | 61.71 | 61.57 | -1.12% | 18,980 |
| Mar 19, 2025 | 61.54 | 63.04 | 61.29 | 62.41 | 62.27 | 2.16% | 36,301 |
| Mar 18, 2025 | 61.63 | 61.81 | 60.77 | 61.09 | 60.95 | -2.35% | 41,274 |
| Mar 17, 2025 | 62.33 | 63.09 | 61.80 | 62.56 | 62.42 | 0.92% | 82,842 |
| Mar 14, 2025 | 59.61 | 62.15 | 59.61 | 61.99 | 61.85 | 6.45% | 85,203 |
| Mar 13, 2025 | 59.69 | 59.82 | 57.69 | 58.24 | 58.10 | -2.73% | 71,596 |
| Mar 12, 2025 | 59.05 | 60.18 | 58.23 | 59.87 | 59.73 | 3.81% | 82,203 |
| Mar 11, 2025 | 56.59 | 58.51 | 56.44 | 57.68 | 57.54 | 1.24% | 327,179 |
| Mar 10, 2025 | 59.66 | 59.66 | 56.21 | 56.97 | 56.84 | -7.23% | 125,866 |
| Mar 7, 2025 | 60.62 | 61.49 | 58.94 | 61.41 | 61.27 | 1.34% | 60,349 |
| Mar 6, 2025 | 61.62 | 63.02 | 60.25 | 60.60 | 60.46 | -4.54% | 115,663 |
| Mar 5, 2025 | 62.22 | 63.59 | 61.52 | 63.48 | 63.33 | 1.20% | 109,220 |
| Mar 4, 2025 | 61.59 | 64.19 | 60.37 | 62.73 | 62.59 | -0.54% | 159,650 |
| Mar 3, 2025 | 66.52 | 66.52 | 62.51 | 63.07 | 62.92 | -4.06% | 70,546 |
| Feb 28, 2025 | 63.59 | 65.74 | 62.52 | 65.74 | 65.59 | 2.59% | 69,600 |
| Feb 27, 2025 | 67.42 | 67.42 | 64.04 | 64.08 | 63.93 | -4.29% | 48,205 |
| Feb 26, 2025 | 65.68 | 67.74 | 65.68 | 66.95 | 66.80 | 3.49% | 48,846 |
| Feb 25, 2025 | 65.70 | 65.98 | 63.63 | 64.69 | 64.54 | -2.41% | 66,841 |
| Feb 24, 2025 | 68.35 | 68.35 | 65.70 | 66.29 | 66.14 | -3.06% | 83,947 |
| Feb 21, 2025 | 71.62 | 71.81 | 68.20 | 68.38 | 68.22 | -4.06% | 44,599 |
| Feb 20, 2025 | 72.50 | 72.50 | 69.60 | 71.27 | 71.11 | -1.15% | 33,173 |
| Feb 19, 2025 | 72.99 | 73.06 | 71.78 | 72.10 | 71.93 | -1.34% | 44,017 |
| Feb 18, 2025 | 73.12 | 73.33 | 72.53 | 73.08 | 72.91 | -0.12% | 43,130 |
| Feb 14, 2025 | 73.09 | 73.37 | 72.30 | 73.17 | 73.00 | -1.22% | 21,454 |
| Feb 13, 2025 | 72.48 | 74.12 | 72.48 | 74.07 | 73.90 | 2.31% | 30,221 |
| Feb 12, 2025 | 71.25 | 72.69 | 71.16 | 72.40 | 72.23 | 0.49% | 74,238 |
| Feb 11, 2025 | 73.69 | 73.75 | 71.91 | 72.05 | 71.88 | -2.58% | 53,298 |
| Feb 10, 2025 | 74.27 | 74.54 | 73.55 | 73.96 | 73.79 | -0.24% | 24,138 |
| Feb 7, 2025 | 75.73 | 76.03 | 73.84 | 74.14 | 73.97 | -1.58% | 37,825 |
| Feb 6, 2025 | 75.88 | 76.00 | 74.73 | 75.33 | 75.16 | 0.43% | 37,966 |
| Feb 5, 2025 | 74.22 | 75.28 | 73.49 | 75.01 | 74.84 | 1.56% | 104,180 |
| Feb 4, 2025 | 73.16 | 74.03 | 73.09 | 73.86 | 73.69 | 2.90% | 49,903 |