Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
78.81
+0.92 (1.18%)
At close: Nov 7, 2025, 4:00 PM EST
79.12
+0.31 (0.39%)
After-hours: Nov 7, 2025, 4:56 PM EST
PTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 75.89 | 78.92 | 74.65 | 78.81 | 78.81 | 1.18% | 22,697 |
| Nov 6, 2025 | 81.05 | 81.44 | 77.89 | 77.89 | 77.89 | -4.29% | 17,985 |
| Nov 5, 2025 | 79.45 | 81.93 | 79.45 | 81.38 | 81.38 | 3.97% | 27,385 |
| Nov 4, 2025 | 79.23 | 81.55 | 78.25 | 78.28 | 78.28 | -4.74% | 26,624 |
| Nov 3, 2025 | 84.05 | 84.05 | 81.27 | 82.17 | 82.17 | -0.12% | 23,739 |
| Oct 31, 2025 | 82.52 | 83.00 | 80.87 | 82.27 | 82.27 | 1.97% | 24,563 |
| Oct 30, 2025 | 80.28 | 81.73 | 80.25 | 80.68 | 80.68 | -2.62% | 7,867 |
| Oct 29, 2025 | 82.17 | 83.50 | 82.04 | 82.85 | 82.85 | 2.11% | 5,781 |
| Oct 28, 2025 | 81.83 | 82.88 | 81.11 | 81.14 | 81.14 | -0.79% | 18,953 |
| Oct 27, 2025 | 82.79 | 82.79 | 81.56 | 81.79 | 81.79 | 1.59% | 32,679 |
| Oct 24, 2025 | 80.83 | 81.29 | 80.41 | 80.50 | 80.50 | 3.50% | 14,637 |
| Oct 23, 2025 | 74.84 | 78.16 | 74.84 | 77.78 | 77.78 | 4.48% | 14,367 |
| Oct 22, 2025 | 76.74 | 77.00 | 72.46 | 74.44 | 74.44 | -3.61% | 37,390 |
| Oct 21, 2025 | 78.37 | 78.88 | 76.87 | 77.24 | 77.24 | -2.23% | 6,940 |
| Oct 20, 2025 | 79.53 | 80.20 | 78.79 | 79.00 | 79.00 | 1.59% | 21,730 |
| Oct 17, 2025 | 77.38 | 78.41 | 76.10 | 77.76 | 77.76 | -1.59% | 10,672 |
| Oct 16, 2025 | 82.36 | 82.40 | 78.58 | 79.01 | 79.01 | -3.23% | 10,711 |
| Oct 15, 2025 | 82.53 | 82.66 | 79.85 | 81.65 | 81.65 | 0.93% | 13,609 |
| Oct 14, 2025 | 79.49 | 82.00 | 77.87 | 80.90 | 80.90 | -0.64% | 19,081 |
| Oct 13, 2025 | 79.55 | 81.55 | 79.55 | 81.42 | 81.42 | 6.74% | 11,560 |
| Oct 10, 2025 | 81.76 | 81.76 | 76.28 | 76.28 | 76.28 | -5.70% | 22,133 |
| Oct 9, 2025 | 80.78 | 81.15 | 79.68 | 80.89 | 80.89 | 0.32% | 25,287 |
| Oct 8, 2025 | 79.55 | 80.93 | 79.46 | 80.64 | 80.64 | 1.90% | 10,432 |
| Oct 7, 2025 | 81.10 | 81.10 | 76.93 | 79.13 | 79.13 | -1.62% | 37,438 |
| Oct 6, 2025 | 80.34 | 80.97 | 79.81 | 80.44 | 80.44 | 2.17% | 18,792 |
| Oct 3, 2025 | 79.09 | 80.12 | 78.48 | 78.73 | 78.73 | 0.77% | 27,956 |
| Oct 2, 2025 | 77.42 | 78.40 | 77.16 | 78.14 | 78.14 | 3.17% | 22,041 |
| Oct 1, 2025 | 74.74 | 76.46 | 74.74 | 75.73 | 75.73 | 1.22% | 30,384 |
| Sep 30, 2025 | 74.62 | 74.82 | 73.91 | 74.82 | 74.82 | 0.12% | 15,427 |
| Sep 29, 2025 | 75.36 | 75.58 | 74.67 | 74.73 | 74.73 | 0.56% | 16,071 |
| Sep 26, 2025 | 74.21 | 74.49 | 73.57 | 74.31 | 74.31 | 0.11% | 17,531 |
| Sep 25, 2025 | 73.24 | 74.47 | 72.90 | 74.23 | 74.23 | -0.82% | 19,955 |
| Sep 24, 2025 | 76.61 | 76.61 | 74.64 | 74.84 | 74.84 | -2.26% | 19,413 |
| Sep 23, 2025 | 76.95 | 77.07 | 75.75 | 76.57 | 76.57 | -0.35% | 28,872 |
| Sep 22, 2025 | 76.22 | 77.00 | 75.37 | 76.84 | 76.84 | 0.10% | 47,832 |
| Sep 19, 2025 | 76.19 | 77.02 | 75.95 | 76.76 | 76.75 | 1.79% | 41,652 |
| Sep 18, 2025 | 74.06 | 75.50 | 73.99 | 75.41 | 75.40 | 3.49% | 30,906 |
| Sep 17, 2025 | 72.50 | 73.27 | 71.87 | 72.87 | 72.86 | -0.11% | 19,795 |
| Sep 16, 2025 | 73.46 | 73.46 | 72.41 | 72.95 | 72.94 | -0.54% | 10,110 |
| Sep 15, 2025 | 72.59 | 73.53 | 72.59 | 73.34 | 73.34 | 1.67% | 15,096 |
| Sep 12, 2025 | 72.17 | 72.62 | 71.87 | 72.14 | 72.13 | -0.16% | 13,537 |
| Sep 11, 2025 | 71.08 | 72.54 | 71.08 | 72.25 | 72.24 | 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 | 70.66 | 0.98% | 19,909 |
| Sep 8, 2025 | 68.97 | 70.06 | 68.97 | 69.98 | 69.97 | 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 | 67.23 | -0.92% | 19,007 |
| Aug 29, 2025 | 69.07 | 69.07 | 67.49 | 67.86 | 67.86 | -2.06% | 39,335 |