Invesco Dorsey Wright Technology Momentum ETF (PTF)

PTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	122.93	124.78	122.16	123.39	123.39	1.34%	80,869
May 21, 2026	117.82	122.18	117.82	121.76	121.76	3.10%	59,930
May 20, 2026	116.14	118.59	116.00	118.10	118.10	3.16%	78,069
May 19, 2026	113.11	115.36	110.25	114.48	114.48	-0.21%	110,381
May 18, 2026	120.96	120.96	112.60	114.72	114.72	-4.06%	116,131
May 15, 2026	119.59	121.11	118.24	119.58	119.58	-3.29%	75,760
May 14, 2026	122.67	124.08	121.93	123.65	123.65	1.01%	47,522
May 13, 2026	123.60	123.72	119.50	122.41	122.41	1.20%	76,840
May 12, 2026	123.17	123.61	116.69	120.96	120.96	-3.82%	119,147
May 11, 2026	122.04	126.65	122.00	125.76	125.76	4.11%	105,306
May 8, 2026	118.17	120.86	118.14	120.79	120.79	3.78%	76,290
May 7, 2026	120.45	120.45	114.79	116.39	116.39	-4.34%	79,390
May 6, 2026	120.13	121.67	117.51	121.67	121.67	2.81%	128,006
May 5, 2026	115.29	119.18	115.29	118.34	118.34	3.73%	84,349
May 4, 2026	114.59	114.99	112.80	114.09	114.09	0.15%	355,805
May 1, 2026	111.46	113.96	110.90	113.92	113.92	2.26%	100,233
Apr 30, 2026	110.42	111.46	108.38	111.40	111.40	3.38%	70,587
Apr 29, 2026	108.38	109.00	106.83	107.76	107.76	0.81%	93,316
Apr 28, 2026	107.41	109.57	105.22	106.89	106.89	-3.93%	83,798
Apr 27, 2026	111.66	111.66	108.59	111.26	111.26	-0.18%	49,943
Apr 24, 2026	111.80	112.83	109.86	111.47	111.46	1.33%	71,088
Apr 23, 2026	110.37	111.59	108.00	110.00	110.00	-0.21%	65,788
Apr 22, 2026	110.73	110.73	108.04	110.23	110.23	2.14%	158,075
Apr 21, 2026	108.70	110.00	107.63	107.92	107.92	0.28%	132,910
Apr 20, 2026	105.72	107.88	105.72	107.62	107.62	1.16%	69,435
Apr 17, 2026	107.11	107.11	105.51	106.38	106.38	1.57%	187,303
Apr 16, 2026	102.83	104.82	102.44	104.74	104.74	2.92%	234,300
Apr 15, 2026	101.23	102.02	99.46	101.77	101.77	0.27%	78,238
Apr 14, 2026	102.25	102.72	100.02	101.50	101.50	0.35%	161,675
Apr 13, 2026	98.24	101.52	98.24	101.15	101.15	2.19%	91,497
Apr 10, 2026	100.49	100.49	98.25	98.98	98.98	-0.36%	124,372
Apr 9, 2026	99.20	100.22	98.17	99.34	99.34	0.69%	109,469
Apr 8, 2026	98.85	99.58	96.71	98.66	98.66	6.02%	141,053
Apr 7, 2026	91.44	93.06	90.68	93.06	93.06	0.83%	30,334
Apr 6, 2026	92.60	93.30	91.55	92.29	92.29	0.58%	333,335
Apr 2, 2026	85.40	91.83	85.40	91.76	91.76	2.62%	52,480
Apr 1, 2026	88.19	90.86	87.86	89.42	89.42	3.59%	96,011
Mar 31, 2026	83.19	86.35	82.94	86.33	86.33	5.98%	30,900
Mar 30, 2026	87.26	87.26	80.58	81.45	81.45	-5.17%	181,127
Mar 27, 2026	86.39	87.30	85.34	85.90	85.90	-1.00%	57,209
Mar 26, 2026	91.04	91.04	86.75	86.77	86.76	-6.78%	56,722
Mar 25, 2026	92.59	94.57	92.36	93.07	93.07	0.23%	73,978
Mar 24, 2026	89.85	93.44	89.85	92.86	92.86	2.17%	51,753
Mar 23, 2026	90.57	92.82	89.75	90.89	90.89	2.76%	40,653
Mar 20, 2026	92.83	92.83	87.57	88.45	88.45	-4.83%	22,847
Mar 19, 2026	88.31	93.20	87.87	92.93	92.93	2.28%	40,365
Mar 18, 2026	91.68	92.54	90.70	90.86	90.86	-0.07%	17,412
Mar 17, 2026	89.14	91.07	89.06	90.92	90.92	1.45%	23,407
Mar 16, 2026	89.38	90.81	89.38	89.62	89.62	3.03%	44,097
Mar 13, 2026	88.11	89.35	86.68	86.99	86.99	0.22%	15,326

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.