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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202464.0964.7163.6863.9363.93-0.76%31,162
Nov 1, 202464.2365.1464.2364.4264.420.28%39,205
Oct 31, 202465.5065.7564.1564.2464.24-3.86%30,188
Oct 30, 202467.3567.3566.8266.8266.82-0.86%20,612
Oct 29, 202466.4767.4066.4167.4067.401.92%28,231
Oct 28, 202466.2166.3166.0966.1366.130.74%13,830
Oct 25, 202465.9166.2865.4665.6565.650.37%11,716
Oct 24, 202465.8665.8665.2365.4065.400.14%19,331
Oct 23, 202465.4066.1164.7865.3165.31-0.85%13,637
Oct 22, 202465.8666.1465.8065.8765.87-0.83%15,597
Oct 21, 202466.1966.5165.7366.4266.420.56%15,321
Oct 18, 202466.6066.6566.0566.0566.05-0.30%21,590
Oct 17, 202466.8866.8866.1266.2566.25-0.26%18,971
Oct 16, 202466.5466.5465.6766.4266.420.38%17,747
Oct 15, 202467.0667.2365.9766.1766.17-1.33%20,309
Oct 14, 202467.0067.1966.7867.0667.060.48%29,119
Oct 11, 202466.0066.7466.0066.7466.741.37%22,400
Oct 10, 202465.5565.8665.1665.8465.84-0.06%35,827
Oct 9, 202465.2165.8864.9565.8865.881.53%17,477
Oct 8, 202463.9765.0463.9764.8964.891.87%14,255
Oct 7, 202464.1464.1463.4963.7063.70-0.73%11,149
Oct 4, 202464.1764.2263.5564.1764.171.70%21,241
Oct 3, 202462.4563.2562.2963.1063.100.40%18,377
Oct 2, 202462.3863.0261.8462.8562.850.85%20,281
Oct 1, 202463.3463.3461.8562.3262.32-1.75%19,810
Sep 30, 202463.0563.6062.8963.4363.43-0.21%13,683
Sep 27, 202463.4263.6462.9263.5763.57-0.46%8,398
Sep 26, 202464.3264.4762.8563.8663.861.87%13,531
Sep 25, 202462.9563.3762.6462.6962.69-0.71%14,153
Sep 24, 202462.9063.1661.9163.1463.140.59%26,005
Sep 23, 202462.7262.9062.3062.7762.770.82%20,577
Sep 20, 202462.5362.7962.0362.2662.26-0.73%8,105
Sep 19, 202462.3363.5062.3362.7262.723.69%9,770
Sep 18, 202460.7062.0060.3060.4960.49-0.31%17,597
Sep 17, 202461.4661.7260.6060.6860.68-0.07%48,824
Sep 16, 202460.5360.8559.9360.7260.72-0.98%9,325
Sep 13, 202460.3561.6060.3561.3261.322.73%12,781
Sep 12, 202459.6560.0958.5559.6959.690.10%28,749
Sep 11, 202457.8459.6357.2159.6359.633.87%20,312
Sep 10, 202457.1657.4556.2757.4157.410.95%15,082
Sep 9, 202456.8557.4256.6856.8756.871.28%9,137
Sep 6, 202458.6558.6656.0056.1556.15-4.10%20,640
Sep 5, 202458.8058.8058.0158.5558.55-2.27%20,031
Sep 4, 202459.1460.7858.2159.9159.911.40%19,614
Sep 3, 202461.7461.7458.7559.0859.08-5.44%69,805
Aug 30, 202462.5862.9561.8862.4862.481.18%28,505
Aug 29, 202461.5563.0861.5561.7561.750.37%19,279
Aug 28, 202462.8362.8361.4561.5261.52-2.60%14,624
Aug 27, 202463.1663.6962.6963.1663.16-0.64%45,389
Aug 26, 202464.5664.5663.2063.5763.57-1.44%32,655
Aug 23, 202464.2565.4363.7964.5064.501.26%17,714
Aug 22, 202465.8565.8563.6363.7063.70-2.69%21,936
Aug 21, 202463.9265.7063.9265.4665.462.39%18,209
Aug 20, 202465.2365.2363.3663.9363.93-1.99%67,794
Aug 19, 202462.8465.2362.8465.2365.233.99%27,426
Aug 16, 202461.9863.5761.7762.7362.73-0.13%27,712
Aug 15, 202459.5663.2059.5662.8162.816.98%37,089
Aug 14, 202458.9659.1558.2758.7158.710.51%15,155
Aug 13, 202457.6258.5557.4858.4158.412.85%96,463
Aug 12, 202457.3057.6056.7456.7956.79-0.84%12,359
Aug 9, 202457.3957.4056.6457.2757.270.19%12,863
Aug 8, 202454.7757.1654.6757.1657.166.60%15,823
Aug 7, 202456.1056.1053.4653.6253.62-2.06%41,621
Aug 6, 202454.7955.5953.4154.7554.752.09%37,678
Aug 5, 202450.0554.6150.0553.6353.63-1.11%73,688
Aug 2, 202455.1055.5453.7954.2354.23-5.62%45,291
Aug 1, 202460.4060.4056.8957.4657.46-4.34%25,502
Jul 31, 202458.6960.0758.6060.0760.075.87%8,663
Jul 30, 202459.2859.2856.4656.7456.74-3.54%22,680
Jul 29, 202459.6960.1258.6358.8258.82-0.73%4,448
Jul 26, 202459.5159.8158.7559.2559.251.80%20,321
Jul 25, 202458.5359.4357.1058.2058.20-0.77%18,504
Jul 24, 202460.8360.8358.5458.6558.65-5.30%21,917
Jul 23, 202461.6062.5861.6061.9361.930.10%14,339
Jul 22, 202460.9661.8760.5561.8761.873.05%6,626
Jul 19, 202460.4460.6360.0060.0460.04-1.23%6,156
Jul 18, 202462.4562.4560.0060.7960.79-1.49%16,711
Jul 17, 202464.3064.3061.7161.7161.71-6.03%29,410
Jul 16, 202465.4165.6765.0165.6765.671.03%12,613
Jul 15, 202464.2865.5264.2865.0065.001.06%12,809
Jul 12, 202463.6364.9363.6364.3264.321.52%13,530
Jul 11, 202465.0965.0963.2363.3663.36-1.63%13,136
Jul 10, 202464.3864.7863.9964.4164.410.58%11,510
Jul 9, 202464.4864.9564.0264.0464.04-0.37%20,005
Jul 8, 202464.3464.6964.1264.2864.280.50%17,824
Jul 5, 202463.1964.1763.1963.9663.960.93%9,542
Jul 3, 202462.3863.5062.3863.3763.371.39%3,583
Jul 2, 202461.5562.5461.5562.5062.500.43%16,028
Jul 1, 202462.1362.2361.0062.2362.230.47%36,316
Jun 28, 202462.0362.7561.6461.9461.940.39%7,019
Jun 27, 202460.6161.8460.6161.7061.701.58%13,678
Jun 26, 202460.4360.9260.3960.7460.74-0.03%10,854
Jun 25, 202460.0660.7960.0560.7660.761.69%44,412
Jun 24, 202460.6060.6059.7259.7559.75-1.57%16,018
Jun 21, 202460.4360.8760.2260.7060.70-0.85%13,636
Jun 20, 202462.7062.7060.6761.2261.22-1.83%33,026
Jun 18, 202461.7662.5061.7462.3662.361.02%14,090
Jun 17, 202460.7262.0060.5061.7361.731.56%15,860
Jun 14, 202460.3260.7860.1660.7860.780.33%10,264
Jun 13, 202460.9261.0660.2560.5860.580.43%8,888