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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.93	92.13	92.13	93.34	89.93	24,938
February 19, 2026	90.34	90.54	90.54	90.67	89.16	21,800
February 18, 2026	90.04	90.8	90.8	91.84	89.56	12,800
February 17, 2026	87.67	89.19	89.19	90.04	86.87	19,800
February 13, 2026	88.63	89.01	89.01	89.83	86.18	37,500
February 12, 2026	91.75	88.54	88.54	91.75	88.17	36,500
February 11, 2026	90.34	90.29	90.29	91.52	88.15	63,400
February 10, 2026	90.9	88.92	88.92	90.9	88.71	40,435
February 09, 2026	88.47	90.73	90.73	91.47	88.47	58,009
February 06, 2026	85.82	88.69	88.69	88.73	85.51	39,723
February 05, 2026	81.25	83.61	83.61	84.36	80.96	23,564
February 04, 2026	87.9	83.18	83.18	87.9	81.21	36,940
February 03, 2026	89.19	87.73	87.73	90.21	85.7	35,146
February 02, 2026	84.36	87.53	87.53	88.46	84.36	157,000
January 30, 2026	87.38	84.74	84.74	89.01	83.98	30,698
January 29, 2026	88.5	87.94	87.94	88.55	85.28	29,600
January 28, 2026	86.89	87.96	87.96	88.34	86.72	47,600
January 27, 2026	84.37	85.97	85.97	86.22	84.37	26,028
January 26, 2026	82.77	83.14	83.14	84.36	82.77	30,323
January 23, 2026	83.76	82.91	82.91	83.76	82.34	28,400
January 22, 2026	85.95	84.38	84.38	85.95	83.77	14,450
January 21, 2026	84.61	84.55	84.55	85.23	83	14,400
January 20, 2026	81.59	83.23	83.23	84.63	81.59	25,107
January 16, 2026	84.78	83.51	83.51	85.27	83.41	27,503
January 15, 2026	84.53	83.58	83.58	85.18	83.42	52,562
January 14, 2026	83.33	82.57	82.57	83.33	81.44	24,902
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

Invesco Dorsey Wright Technology Momentum ETF (PTF) NASDAQ