Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
78.66
+1.20 (1.55%)
Nov 28, 2025, 1:00 PM EST - Market closed
PTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 78.15 | 78.95 | 78.15 | 78.57 | 78.57 | 1.44% | 12,932 |
| 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 |
| Nov 18, 2025 | 71.26 | 73.52 | 70.37 | 72.73 | 72.73 | 0.09% | 80,562 |
| Nov 17, 2025 | 73.54 | 74.93 | 71.65 | 72.66 | 72.66 | -1.74% | 78,670 |
| Nov 14, 2025 | 71.38 | 76.21 | 71.24 | 73.95 | 73.94 | -0.25% | 24,502 |
| Nov 13, 2025 | 78.25 | 78.25 | 73.34 | 74.13 | 74.13 | -6.04% | 36,500 |
| Nov 12, 2025 | 80.82 | 80.82 | 78.22 | 78.90 | 78.89 | -0.60% | 22,062 |
| Nov 11, 2025 | 79.91 | 80.12 | 78.87 | 79.37 | 79.37 | -2.52% | 29,529 |
| Nov 10, 2025 | 81.67 | 82.74 | 80.57 | 81.43 | 81.43 | 3.32% | 27,989 |
| 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 | 78.99 | 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 |