Invesco Dorsey Wright Technology Momentum ETF - PTF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	82.97	83.64	83.64	84.34	82.78	65,011
January 12, 2026	80.47	82.35	82.35	82.42	80.47	28,626
January 09, 2026	80.28	81.44	81.44	81.63	80.28	18,300
January 08, 2026	80.64	79.46	79.46	80.85	78.9	41,800
January 07, 2026	81.7	80.92	80.92	81.7	80.23	15,700
January 06, 2026	79.46	82.05	82.05	82.08	79.21	47,900
January 05, 2026	80.71	79.46	79.46	80.71	78.77	17,500
January 02, 2026	77.93	79.01	79.01	79.06	77.75	63,102
December 31, 2025	77.63	76.49	76.49	77.63	76.49	23,215
December 30, 2025	77.13	76.94	76.94	77.7	76.81	25,526
December 29, 2025	77.3	77.18	77.18	78.18	76.61	39,800
December 26, 2025	79.05	78.1	78.1	79.05	77.63	17,000
December 24, 2025	78.68	79.13	79.13	79.22	78.58	12,630
December 23, 2025	79.18	78.91	78.91	79.2	78.57	15,700
December 22, 2025	79.31	79.22	79.22	79.96	78.95	56,636
December 19, 2025	75.53	78.16	78.16	78.45	75.53	38,036
December 18, 2025	75.14	74.66	74.66	76.37	74.4	23,804
December 17, 2025	76.86	72.7	72.7	76.86	72.7	34,200
December 16, 2025	74.6	75.68	75.68	76.18	74.38	21,043
December 15, 2025	78.74	75.26	75.26	78.74	75.21	38,200
December 12, 2025	82.12	77.85	77.85	82.13	77.71	32,315
December 11, 2025	80.61	83.2	83.2	83.34	80.46	25,600
December 10, 2025	81.38	82.36	82.36	83.3	81.28	28,724
December 09, 2025	82.03	82.3	82.3	82.79	81.9	29,800
December 08, 2025	81.62	81.54	81.54	82.1	80.22	17,836
December 05, 2025	80.75	80.48	80.48	80.81	79.64	13,038
December 04, 2025	77.96	80.39	80.39	80.49	77.96	25,501
December 03, 2025	76.45	77.65	77.65	77.65	75.11	14,540
December 02, 2025	77.97	76.56	76.56	78.61	76.49	19,817
December 01, 2025	77.37	76.64	76.64	77.37	76.49	43,525
November 28, 2025	78.15	78.8	78.8	78.95	78.15	21,839
November 26, 2025	77.04	77.46	77.46	78.13	75.96	32,546
November 25, 2025	74.41	75.9	75.9	76.15	73.42	23,239
November 24, 2025	70.22	75.09	75.09	75.19	70.22	22,427
November 21, 2025	68.49	68.71	68.71	69.33	66.48	30,600
November 20, 2025	75.68	67.94	67.94	75.68	67.8	27,523
November 19, 2025	72.85	72.96	72.96	74.43	72.43	18,312
November 18, 2025	71.26	72.73	72.73	73.52	70.37	80,600
November 17, 2025	73.54	72.66	72.66	74.93	71.65	78,700
November 14, 2025	71.38	73.94	73.94	76.21	71.24	24,502
November 13, 2025	78.25	74.13	74.13	78.25	73.34	36,500
November 12, 2025	80.82	78.89	78.89	80.82	78.22	22,100
November 11, 2025	79.91	79.37	79.37	80.12	78.87	29,500
November 10, 2025	81.67	81.43	81.43	82.74	80.57	28,000
November 07, 2025	75.89	78.81	78.81	78.92	74.65	22,700
November 06, 2025	81.05	77.89	77.89	81.44	77.89	18,000
November 05, 2025	79.45	81.38	81.38	81.93	79.45	27,400
November 04, 2025	79.23	78.28	78.28	81.55	78.25	26,624
November 03, 2025	84.05	82.17	82.17	84.05	81.27	23,739
October 31, 2025	82.52	82.27	82.27	83	80.87	24,600
October 30, 2025	80.28	80.68	80.68	81.73	80.25	7,900
October 29, 2025	82.17	82.85	82.85	83.5	82.04	5,800
October 28, 2025	81.83	81.14	81.14	82.88	81.11	19,000
October 27, 2025	82.79	81.79	81.79	82.79	81.56	32,700
October 24, 2025	80.83	80.5	80.5	81.29	80.41	14,637
October 23, 2025	74.84	77.78	77.78	78.16	74.84	14,400
October 22, 2025	76.74	74.44	74.44	77	72.46	37,400
October 21, 2025	78.37	77.24	77.24	78.88	76.87	6,940
October 20, 2025	79.53	78.99	78.99	80.2	78.79	21,730
October 17, 2025	77.38	77.76	77.76	78.41	76.1	10,700

Invesco Dorsey Wright Technology Momentum ETF (PTF) NASDAQ