Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
101.15
+2.17 (2.19%)
At close: Apr 13, 2026, 4:00 PM EDT
101.00
-0.15 (-0.15%)
After-hours: Apr 13, 2026, 7:57 PM EDT
PTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 88.07 | 88.11 | 86.43 | 86.80 | 86.80 | -3.06% | 16,927 |
| Mar 11, 2026 | 89.51 | 90.25 | 88.59 | 89.54 | 89.54 | 0.18% | 12,844 |
| Mar 10, 2026 | 88.98 | 91.56 | 88.97 | 89.38 | 89.37 | 1.51% | 34,293 |
| Mar 9, 2026 | 82.98 | 88.25 | 82.98 | 88.05 | 88.04 | 4.55% | 13,545 |
| Mar 6, 2026 | 86.36 | 88.48 | 83.85 | 84.21 | 84.21 | -5.57% | 24,301 |
| Mar 5, 2026 | 90.34 | 91.42 | 87.37 | 89.17 | 89.17 | -2.79% | 44,438 |
| Mar 4, 2026 | 92.72 | 92.91 | 90.86 | 91.73 | 91.73 | 1.46% | 26,362 |
| Mar 3, 2026 | 91.34 | 91.87 | 88.68 | 90.41 | 90.41 | -4.95% | 78,862 |
| Mar 2, 2026 | 91.92 | 95.15 | 91.92 | 95.12 | 95.12 | 3.35% | 51,522 |
| Feb 27, 2026 | 91.39 | 92.21 | 90.76 | 92.04 | 92.04 | -1.02% | 17,297 |
| Feb 26, 2026 | 95.23 | 95.23 | 91.23 | 92.99 | 92.99 | -2.80% | 40,621 |
| Feb 25, 2026 | 94.56 | 96.35 | 94.26 | 95.67 | 95.67 | 3.26% | 38,441 |
| Feb 24, 2026 | 92.02 | 93.51 | 91.02 | 92.65 | 92.65 | 1.68% | 32,201 |
| Feb 23, 2026 | 92.11 | 92.17 | 90.66 | 91.12 | 91.12 | -1.10% | 12,244 |
| Feb 20, 2026 | 89.93 | 93.34 | 89.93 | 92.13 | 92.13 | 1.76% | 24,938 |
| Feb 19, 2026 | 90.34 | 90.67 | 89.16 | 90.54 | 90.54 | -0.28% | 21,793 |
| Feb 18, 2026 | 90.04 | 91.84 | 89.56 | 90.80 | 90.80 | 1.81% | 12,754 |
| Feb 17, 2026 | 87.67 | 90.04 | 86.87 | 89.19 | 89.19 | 0.20% | 19,774 |
| Feb 13, 2026 | 88.63 | 89.83 | 86.18 | 89.01 | 89.01 | 0.53% | 37,472 |
| Feb 12, 2026 | 91.75 | 91.75 | 88.17 | 88.54 | 88.54 | -1.94% | 36,473 |
| Feb 11, 2026 | 90.34 | 91.52 | 88.15 | 90.29 | 90.29 | 1.54% | 63,350 |
| Feb 10, 2026 | 90.90 | 90.90 | 88.71 | 88.92 | 88.92 | -1.99% | 40,435 |
| Feb 9, 2026 | 88.47 | 91.47 | 88.47 | 90.73 | 90.73 | 2.30% | 58,009 |
| Feb 6, 2026 | 85.82 | 88.73 | 85.51 | 88.69 | 88.69 | 6.07% | 39,723 |
| Feb 5, 2026 | 81.25 | 84.36 | 80.96 | 83.62 | 83.61 | 0.53% | 23,564 |
| Feb 4, 2026 | 87.90 | 87.90 | 81.21 | 83.18 | 83.18 | -5.19% | 36,940 |
| Feb 3, 2026 | 89.19 | 90.21 | 85.70 | 87.73 | 87.73 | 0.22% | 35,146 |
| Feb 2, 2026 | 84.36 | 88.46 | 84.36 | 87.53 | 87.53 | 3.29% | 156,986 |
| Jan 30, 2026 | 87.38 | 89.01 | 83.98 | 84.74 | 84.74 | -3.64% | 30,698 |