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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	82.36	79.01	79.01	82.4	78.58	10,711
October 15, 2025	82.53	81.65	81.65	82.66	79.85	13,609
October 14, 2025	79.49	80.9	80.9	82	77.87	19,100
October 13, 2025	79.55	81.42	81.42	81.55	79.55	11,560
October 10, 2025	81.76	76.28	76.28	81.76	76.28	22,133
October 09, 2025	80.78	80.89	80.89	81.15	79.68	25,300
October 08, 2025	79.55	80.64	80.64	80.93	79.46	10,432
October 07, 2025	81.1	79.13	79.13	81.1	76.93	37,438
October 06, 2025	80.34	80.44	80.44	80.97	79.81	18,782
October 03, 2025	79.09	78.73	78.73	80.12	78.48	28,000
October 02, 2025	77.42	78.14	78.14	78.4	77.16	22,120
October 01, 2025	74.74	75.73	75.73	76.46	74.74	30,400
September 30, 2025	74.62	74.82	74.82	74.82	73.91	15,427
September 29, 2025	75.36	74.73	74.73	75.58	74.67	16,100
September 26, 2025	74.21	74.31	74.31	74.49	73.56	17,531
September 25, 2025	73.36	74.23	74.23	74.47	73.36	19,944
September 24, 2025	76.61	74.84	74.84	76.61	74.64	19,705
September 23, 2025	76.95	76.57	76.57	77.07	75.75	28,900
September 22, 2025	76.22	76.84	76.84	77	75.37	47,832
September 19, 2025	76.19	76.76	76.75	77.02	75.95	41,700
September 18, 2025	74.06	75.41	75.4	75.5	73.99	30,906
September 17, 2025	72.5	72.87	72.86	73.27	71.87	19,800
September 16, 2025	73.46	72.95	72.94	73.46	72.41	10,110
September 15, 2025	72.59	73.34	73.34	73.53	72.59	15,100
September 12, 2025	72.17	72.14	72.13	72.62	71.87	13,537
September 11, 2025	71.08	72.25	72.24	72.54	71.08	19,128

Invesco Dorsey Wright Technology Momentum ETF (PTF) NASDAQ