Invesco Dorsey Wright Technology Momentum ETF (PTF)

NASDAQ: PTF · Real-Time Price · USD

102.36

-0.60 (-0.58%)

At close: Aug 21, 2026, 4:00 PM EDT

101.20

-1.16 (-1.13%)

After-hours: Aug 21, 2026, 4:31 PM EDT

PTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	104.24	104.34	100.38	102.17	-	-0.77%	37,388
Aug 20, 2026	102.29	103.59	101.42	102.96	102.96	0.22%	57,851
Aug 19, 2026	110.37	110.37	101.78	102.73	102.73	-5.36%	113,097
Aug 18, 2026	112.79	113.83	107.10	108.55	108.55	-8.23%	93,635
Aug 17, 2026	115.40	118.89	115.40	118.29	118.29	4.01%	126,695
Aug 14, 2026	111.75	114.20	111.14	113.73	113.73	2.44%	126,530
Aug 13, 2026	109.97	113.78	109.48	111.02	111.02	0.78%	210,089
Aug 12, 2026	110.98	111.56	108.58	110.16	110.16	4.12%	176,305
Aug 11, 2026	106.66	106.72	104.86	105.80	105.80	1.35%	94,721
Aug 10, 2026	108.66	109.66	104.39	104.39	104.39	-3.49%	144,366
Aug 7, 2026	109.37	109.95	105.51	108.17	108.17	2.22%	108,856
Aug 6, 2026	102.10	108.45	100.66	105.82	105.81	0.41%	143,544
Aug 5, 2026	107.87	111.09	105.32	105.38	105.38	-2.59%	125,722
Aug 4, 2026	105.76	109.29	104.99	108.18	108.18	6.41%	234,375
Aug 3, 2026	95.24	102.44	93.76	101.67	101.67	3.60%	160,570
Jul 31, 2026	103.84	104.74	96.62	98.14	98.14	1.12%	180,484
Jul 30, 2026	92.04	97.28	92.04	97.05	97.05	14.23%	501,307
Jul 29, 2026	91.43	92.79	84.92	84.96	84.96	-6.84%	390,272
Jul 28, 2026	93.99	93.99	87.47	91.20	91.20	-7.89%	350,304
Jul 27, 2026	103.60	103.77	95.09	99.01	99.01	-3.25%	164,464
Jul 24, 2026	108.18	108.20	101.46	102.34	102.34	-6.58%	200,701
Jul 23, 2026	108.10	112.06	108.10	109.54	109.54	-0.38%	171,148
Jul 22, 2026	107.65	112.14	107.65	109.96	109.96	-0.68%	207,392
Jul 21, 2026	106.39	110.75	106.10	110.72	110.72	10.12%	267,685
Jul 20, 2026	102.26	104.64	100.26	100.54	100.54	0.29%	87,661
Jul 17, 2026	96.90	103.11	94.35	100.25	100.25	-0.86%	156,036
Jul 16, 2026	105.00	105.71	100.16	101.12	101.12	-7.07%	113,014
Jul 15, 2026	115.14	115.25	104.50	108.81	108.81	-3.81%	78,746
Jul 14, 2026	114.69	114.98	111.05	113.12	113.12	3.71%	185,502
Jul 13, 2026	111.65	111.97	108.07	109.07	109.07	-5.76%	470,961
Jul 10, 2026	115.66	116.95	113.59	115.74	115.74	-1.66%	71,479
Jul 9, 2026	118.89	120.73	117.51	117.69	117.69	4.86%	82,742
Jul 8, 2026	106.93	112.27	106.93	112.24	112.24	3.81%	77,057
Jul 7, 2026	109.96	111.05	104.81	108.12	108.12	-6.56%	114,520
Jul 6, 2026	118.08	121.40	115.50	115.71	115.71	2.03%	178,736
Jul 2, 2026	127.04	127.04	110.84	113.41	113.41	-10.54%	213,411
Jul 1, 2026	130.89	131.31	126.00	126.77	126.77	-7.00%	134,697
Jun 30, 2026	132.74	136.56	132.07	136.31	136.31	3.57%	139,429
Jun 29, 2026	127.70	131.81	124.00	131.61	131.61	4.42%	120,693
Jun 26, 2026	127.82	128.47	125.58	126.04	126.04	-4.69%	65,972
Jun 25, 2026	134.78	134.78	127.09	132.24	132.24	4.41%	78,095
Jun 24, 2026	129.81	129.81	124.24	126.65	126.65	-2.27%	98,532
Jun 23, 2026	129.42	132.25	128.56	129.59	129.59	-6.34%	164,287
Jun 22, 2026	139.48	139.65	136.67	138.36	138.36	0.87%	136,038
Jun 18, 2026	137.32	137.61	135.98	137.17	137.17	3.84%	84,979
Jun 17, 2026	133.98	136.42	132.01	132.10	132.10	0.61%	144,740
Jun 16, 2026	136.29	137.26	131.03	131.30	131.30	-3.46%	182,033
Jun 15, 2026	136.48	136.99	134.99	136.01	136.01	4.82%	480,899
Jun 12, 2026	128.84	131.55	127.58	129.75	129.75	1.49%	55,877
Jun 11, 2026	121.24	128.10	121.20	127.85	127.85	7.04%	91,700