Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
65.17
+1.24 (1.94%)
Nov 5, 2024, 1:43 PM EST - Market open
PTF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 64.09 | 64.71 | 63.68 | 63.93 | 63.93 | -0.76% | 31,162 |
Nov 1, 2024 | 64.23 | 65.14 | 64.23 | 64.42 | 64.42 | 0.28% | 39,205 |
Oct 31, 2024 | 65.50 | 65.75 | 64.15 | 64.24 | 64.24 | -3.86% | 30,188 |
Oct 30, 2024 | 67.35 | 67.35 | 66.82 | 66.82 | 66.82 | -0.86% | 20,612 |
Oct 29, 2024 | 66.47 | 67.40 | 66.41 | 67.40 | 67.40 | 1.92% | 28,231 |
Oct 28, 2024 | 66.21 | 66.31 | 66.09 | 66.13 | 66.13 | 0.74% | 13,830 |
Oct 25, 2024 | 65.91 | 66.28 | 65.46 | 65.65 | 65.65 | 0.37% | 11,716 |
Oct 24, 2024 | 65.86 | 65.86 | 65.23 | 65.40 | 65.40 | 0.14% | 19,331 |
Oct 23, 2024 | 65.40 | 66.11 | 64.78 | 65.31 | 65.31 | -0.85% | 13,637 |
Oct 22, 2024 | 65.86 | 66.14 | 65.80 | 65.87 | 65.87 | -0.83% | 15,597 |
Oct 21, 2024 | 66.19 | 66.51 | 65.73 | 66.42 | 66.42 | 0.56% | 15,321 |
Oct 18, 2024 | 66.60 | 66.65 | 66.05 | 66.05 | 66.05 | -0.30% | 21,590 |
Oct 17, 2024 | 66.88 | 66.88 | 66.12 | 66.25 | 66.25 | -0.26% | 18,971 |
Oct 16, 2024 | 66.54 | 66.54 | 65.67 | 66.42 | 66.42 | 0.38% | 17,747 |
Oct 15, 2024 | 67.06 | 67.23 | 65.97 | 66.17 | 66.17 | -1.33% | 20,309 |
Oct 14, 2024 | 67.00 | 67.19 | 66.78 | 67.06 | 67.06 | 0.48% | 29,119 |
Oct 11, 2024 | 66.00 | 66.74 | 66.00 | 66.74 | 66.74 | 1.37% | 22,400 |
Oct 10, 2024 | 65.55 | 65.86 | 65.16 | 65.84 | 65.84 | -0.06% | 35,827 |
Oct 9, 2024 | 65.21 | 65.88 | 64.95 | 65.88 | 65.88 | 1.53% | 17,477 |
Oct 8, 2024 | 63.97 | 65.04 | 63.97 | 64.89 | 64.89 | 1.87% | 14,255 |
Oct 7, 2024 | 64.14 | 64.14 | 63.49 | 63.70 | 63.70 | -0.73% | 11,149 |
Oct 4, 2024 | 64.17 | 64.22 | 63.55 | 64.17 | 64.17 | 1.70% | 21,241 |
Oct 3, 2024 | 62.45 | 63.25 | 62.29 | 63.10 | 63.10 | 0.40% | 18,377 |
Oct 2, 2024 | 62.38 | 63.02 | 61.84 | 62.85 | 62.85 | 0.85% | 20,281 |
Oct 1, 2024 | 63.34 | 63.34 | 61.85 | 62.32 | 62.32 | -1.75% | 19,810 |
Sep 30, 2024 | 63.05 | 63.60 | 62.89 | 63.43 | 63.43 | -0.21% | 13,683 |
Sep 27, 2024 | 63.42 | 63.64 | 62.92 | 63.57 | 63.57 | -0.46% | 8,398 |
Sep 26, 2024 | 64.32 | 64.47 | 62.85 | 63.86 | 63.86 | 1.87% | 13,531 |
Sep 25, 2024 | 62.95 | 63.37 | 62.64 | 62.69 | 62.69 | -0.71% | 14,153 |
Sep 24, 2024 | 62.90 | 63.16 | 61.91 | 63.14 | 63.14 | 0.59% | 26,005 |
Sep 23, 2024 | 62.72 | 62.90 | 62.30 | 62.77 | 62.77 | 0.82% | 20,577 |
Sep 20, 2024 | 62.53 | 62.79 | 62.03 | 62.26 | 62.26 | -0.73% | 8,105 |
Sep 19, 2024 | 62.33 | 63.50 | 62.33 | 62.72 | 62.72 | 3.69% | 9,770 |
Sep 18, 2024 | 60.70 | 62.00 | 60.30 | 60.49 | 60.49 | -0.31% | 17,597 |
Sep 17, 2024 | 61.46 | 61.72 | 60.60 | 60.68 | 60.68 | -0.07% | 48,824 |
Sep 16, 2024 | 60.53 | 60.85 | 59.93 | 60.72 | 60.72 | -0.98% | 9,325 |
Sep 13, 2024 | 60.35 | 61.60 | 60.35 | 61.32 | 61.32 | 2.73% | 12,781 |
Sep 12, 2024 | 59.65 | 60.09 | 58.55 | 59.69 | 59.69 | 0.10% | 28,749 |
Sep 11, 2024 | 57.84 | 59.63 | 57.21 | 59.63 | 59.63 | 3.87% | 20,312 |
Sep 10, 2024 | 57.16 | 57.45 | 56.27 | 57.41 | 57.41 | 0.95% | 15,082 |
Sep 9, 2024 | 56.85 | 57.42 | 56.68 | 56.87 | 56.87 | 1.28% | 9,137 |
Sep 6, 2024 | 58.65 | 58.66 | 56.00 | 56.15 | 56.15 | -4.10% | 20,640 |
Sep 5, 2024 | 58.80 | 58.80 | 58.01 | 58.55 | 58.55 | -2.27% | 20,031 |
Sep 4, 2024 | 59.14 | 60.78 | 58.21 | 59.91 | 59.91 | 1.40% | 19,614 |
Sep 3, 2024 | 61.74 | 61.74 | 58.75 | 59.08 | 59.08 | -5.44% | 69,805 |
Aug 30, 2024 | 62.58 | 62.95 | 61.88 | 62.48 | 62.48 | 1.18% | 28,505 |
Aug 29, 2024 | 61.55 | 63.08 | 61.55 | 61.75 | 61.75 | 0.37% | 19,279 |
Aug 28, 2024 | 62.83 | 62.83 | 61.45 | 61.52 | 61.52 | -2.60% | 14,624 |
Aug 27, 2024 | 63.16 | 63.69 | 62.69 | 63.16 | 63.16 | -0.64% | 45,389 |
Aug 26, 2024 | 64.56 | 64.56 | 63.20 | 63.57 | 63.57 | -1.44% | 32,655 |
Aug 23, 2024 | 64.25 | 65.43 | 63.79 | 64.50 | 64.50 | 1.26% | 17,714 |
Aug 22, 2024 | 65.85 | 65.85 | 63.63 | 63.70 | 63.70 | -2.69% | 21,936 |
Aug 21, 2024 | 63.92 | 65.70 | 63.92 | 65.46 | 65.46 | 2.39% | 18,209 |
Aug 20, 2024 | 65.23 | 65.23 | 63.36 | 63.93 | 63.93 | -1.99% | 67,794 |
Aug 19, 2024 | 62.84 | 65.23 | 62.84 | 65.23 | 65.23 | 3.99% | 27,426 |
Aug 16, 2024 | 61.98 | 63.57 | 61.77 | 62.73 | 62.73 | -0.13% | 27,712 |
Aug 15, 2024 | 59.56 | 63.20 | 59.56 | 62.81 | 62.81 | 6.98% | 37,089 |
Aug 14, 2024 | 58.96 | 59.15 | 58.27 | 58.71 | 58.71 | 0.51% | 15,155 |
Aug 13, 2024 | 57.62 | 58.55 | 57.48 | 58.41 | 58.41 | 2.85% | 96,463 |
Aug 12, 2024 | 57.30 | 57.60 | 56.74 | 56.79 | 56.79 | -0.84% | 12,359 |
Aug 9, 2024 | 57.39 | 57.40 | 56.64 | 57.27 | 57.27 | 0.19% | 12,863 |
Aug 8, 2024 | 54.77 | 57.16 | 54.67 | 57.16 | 57.16 | 6.60% | 15,823 |
Aug 7, 2024 | 56.10 | 56.10 | 53.46 | 53.62 | 53.62 | -2.06% | 41,621 |
Aug 6, 2024 | 54.79 | 55.59 | 53.41 | 54.75 | 54.75 | 2.09% | 37,678 |
Aug 5, 2024 | 50.05 | 54.61 | 50.05 | 53.63 | 53.63 | -1.11% | 73,688 |
Aug 2, 2024 | 55.10 | 55.54 | 53.79 | 54.23 | 54.23 | -5.62% | 45,291 |
Aug 1, 2024 | 60.40 | 60.40 | 56.89 | 57.46 | 57.46 | -4.34% | 25,502 |
Jul 31, 2024 | 58.69 | 60.07 | 58.60 | 60.07 | 60.07 | 5.87% | 8,663 |
Jul 30, 2024 | 59.28 | 59.28 | 56.46 | 56.74 | 56.74 | -3.54% | 22,680 |
Jul 29, 2024 | 59.69 | 60.12 | 58.63 | 58.82 | 58.82 | -0.73% | 4,448 |
Jul 26, 2024 | 59.51 | 59.81 | 58.75 | 59.25 | 59.25 | 1.80% | 20,321 |
Jul 25, 2024 | 58.53 | 59.43 | 57.10 | 58.20 | 58.20 | -0.77% | 18,504 |
Jul 24, 2024 | 60.83 | 60.83 | 58.54 | 58.65 | 58.65 | -5.30% | 21,917 |
Jul 23, 2024 | 61.60 | 62.58 | 61.60 | 61.93 | 61.93 | 0.10% | 14,339 |
Jul 22, 2024 | 60.96 | 61.87 | 60.55 | 61.87 | 61.87 | 3.05% | 6,626 |
Jul 19, 2024 | 60.44 | 60.63 | 60.00 | 60.04 | 60.04 | -1.23% | 6,156 |
Jul 18, 2024 | 62.45 | 62.45 | 60.00 | 60.79 | 60.79 | -1.49% | 16,711 |
Jul 17, 2024 | 64.30 | 64.30 | 61.71 | 61.71 | 61.71 | -6.03% | 29,410 |
Jul 16, 2024 | 65.41 | 65.67 | 65.01 | 65.67 | 65.67 | 1.03% | 12,613 |
Jul 15, 2024 | 64.28 | 65.52 | 64.28 | 65.00 | 65.00 | 1.06% | 12,809 |
Jul 12, 2024 | 63.63 | 64.93 | 63.63 | 64.32 | 64.32 | 1.52% | 13,530 |
Jul 11, 2024 | 65.09 | 65.09 | 63.23 | 63.36 | 63.36 | -1.63% | 13,136 |
Jul 10, 2024 | 64.38 | 64.78 | 63.99 | 64.41 | 64.41 | 0.58% | 11,510 |
Jul 9, 2024 | 64.48 | 64.95 | 64.02 | 64.04 | 64.04 | -0.37% | 20,005 |
Jul 8, 2024 | 64.34 | 64.69 | 64.12 | 64.28 | 64.28 | 0.50% | 17,824 |
Jul 5, 2024 | 63.19 | 64.17 | 63.19 | 63.96 | 63.96 | 0.93% | 9,542 |
Jul 3, 2024 | 62.38 | 63.50 | 62.38 | 63.37 | 63.37 | 1.39% | 3,583 |
Jul 2, 2024 | 61.55 | 62.54 | 61.55 | 62.50 | 62.50 | 0.43% | 16,028 |
Jul 1, 2024 | 62.13 | 62.23 | 61.00 | 62.23 | 62.23 | 0.47% | 36,316 |
Jun 28, 2024 | 62.03 | 62.75 | 61.64 | 61.94 | 61.94 | 0.39% | 7,019 |
Jun 27, 2024 | 60.61 | 61.84 | 60.61 | 61.70 | 61.70 | 1.58% | 13,678 |
Jun 26, 2024 | 60.43 | 60.92 | 60.39 | 60.74 | 60.74 | -0.03% | 10,854 |
Jun 25, 2024 | 60.06 | 60.79 | 60.05 | 60.76 | 60.76 | 1.69% | 44,412 |
Jun 24, 2024 | 60.60 | 60.60 | 59.72 | 59.75 | 59.75 | -1.57% | 16,018 |
Jun 21, 2024 | 60.43 | 60.87 | 60.22 | 60.70 | 60.70 | -0.85% | 13,636 |
Jun 20, 2024 | 62.70 | 62.70 | 60.67 | 61.22 | 61.22 | -1.83% | 33,026 |
Jun 18, 2024 | 61.76 | 62.50 | 61.74 | 62.36 | 62.36 | 1.02% | 14,090 |
Jun 17, 2024 | 60.72 | 62.00 | 60.50 | 61.73 | 61.73 | 1.56% | 15,860 |
Jun 14, 2024 | 60.32 | 60.78 | 60.16 | 60.78 | 60.78 | 0.33% | 10,264 |
Jun 13, 2024 | 60.92 | 61.06 | 60.25 | 60.58 | 60.58 | 0.43% | 8,888 |