Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
79.13
-1.31 (-1.62%)
At close: Oct 7, 2025, 4:00 PM EDT
79.13
0.00 (0.00%)
After-hours: Oct 7, 2025, 5:38 PM EDT
PTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 67.99 | 69.53 | 67.99 | 69.29 | 69.29 | 1.95% | 20,987 |
| Aug 27, 2025 | 67.99 | 68.22 | 67.90 | 67.97 | 67.96 | 0.34% | 12,307 |
| Aug 26, 2025 | 67.96 | 67.96 | 67.56 | 67.74 | 67.73 | 0.70% | 13,755 |
| Aug 25, 2025 | 67.42 | 67.89 | 67.27 | 67.27 | 67.26 | -0.29% | 6,339 |
| Aug 22, 2025 | 66.82 | 67.86 | 66.82 | 67.46 | 67.46 | 2.61% | 11,607 |
| Aug 21, 2025 | 65.70 | 65.97 | 65.34 | 65.75 | 65.74 | -0.56% | 6,023 |
| Aug 20, 2025 | 65.60 | 66.12 | 64.29 | 66.12 | 66.11 | 0.04% | 9,645 |
| Aug 19, 2025 | 68.20 | 68.20 | 66.02 | 66.09 | 66.08 | -3.16% | 23,131 |
| Aug 18, 2025 | 67.81 | 68.25 | 67.76 | 68.25 | 68.24 | 0.29% | 19,381 |
| Aug 15, 2025 | 68.19 | 68.19 | 67.42 | 68.05 | 68.04 | -0.88% | 18,484 |
| Aug 14, 2025 | 68.68 | 69.09 | 68.05 | 68.65 | 68.64 | -1.25% | 23,227 |
| Aug 13, 2025 | 69.54 | 69.55 | 68.64 | 69.52 | 69.51 | 0.60% | 27,623 |
| Aug 12, 2025 | 68.11 | 69.11 | 68.11 | 69.11 | 69.10 | 2.68% | 14,286 |
| Aug 11, 2025 | 67.62 | 68.51 | 67.22 | 67.31 | 67.30 | -0.09% | 16,897 |
| Aug 8, 2025 | 68.29 | 68.53 | 67.23 | 67.37 | 67.36 | -0.26% | 18,028 |
| Aug 7, 2025 | 69.61 | 69.61 | 66.82 | 67.54 | 67.54 | -2.16% | 171,269 |
| Aug 6, 2025 | 68.57 | 69.03 | 68.12 | 69.03 | 69.02 | -0.48% | 28,636 |
| Aug 5, 2025 | 69.96 | 70.56 | 69.08 | 69.36 | 69.36 | -1.28% | 77,991 |
| Aug 4, 2025 | 69.21 | 70.27 | 69.07 | 70.27 | 70.26 | 2.95% | 21,546 |
| Aug 1, 2025 | 68.44 | 68.64 | 67.07 | 68.25 | 68.24 | -2.81% | 9,132 |
| Jul 31, 2025 | 71.65 | 71.65 | 69.75 | 70.22 | 70.21 | 0.02% | 8,888 |
| Jul 30, 2025 | 69.63 | 70.72 | 69.51 | 70.21 | 70.20 | 0.73% | 36,495 |
| Jul 29, 2025 | 70.84 | 71.57 | 69.50 | 69.69 | 69.69 | -0.65% | 15,396 |