Invesco DWA Technology Momentum ETF - PTF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	67.81	68.25	68.25	68.25	67.76	19,381
August 15, 2025	68.19	68.05	68.05	68.19	67.42	18,500
August 14, 2025	68.68	68.65	68.65	69.09	68.05	23,227
August 13, 2025	69.54	69.52	69.52	69.55	68.64	27,623
August 12, 2025	68.11	69.11	69.11	69.11	68.11	14,286
August 11, 2025	67.62	67.31	67.31	68.51	67.22	16,900
August 08, 2025	68.29	67.37	67.37	68.53	67.23	18,028
August 07, 2025	69.61	67.54	67.54	69.61	66.82	171,300
August 06, 2025	68.57	69.03	69.03	69.03	68.12	28,636
August 05, 2025	69.96	69.36	69.36	70.56	69.08	78,000
August 04, 2025	69.21	70.27	70.27	70.27	69.07	21,546
August 01, 2025	68.44	68.25	68.25	68.64	67.07	9,132
July 31, 2025	71.65	70.22	70.22	71.65	69.75	8,900
July 30, 2025	69.63	70.21	70.21	70.72	69.51	36,500
July 29, 2025	70.84	69.69	69.69	71.57	69.5	15,400
July 28, 2025	70.24	70.15	70.15	70.24	69.72	10,900
July 25, 2025	69.84	69.64	69.64	69.91	69.55	23,900
July 24, 2025	69.61	69.75	69.75	70	69.21	8,200
July 23, 2025	69	69.55	69.55	69.55	68.59	26,314
July 22, 2025	69.9	68.71	68.71	69.9	68	21,900
July 21, 2025	70.81	70.02	70.02	71.58	69.99	9,532
July 18, 2025	69.85	70.14	70.14	70.2	69.37	8,300
July 17, 2025	68.5	69.52	69.52	69.59	68.5	33,639
July 16, 2025	67.74	68.15	68.15	68.15	67.24	27,600
July 15, 2025	67.33	67.67	67.67	67.94	67.2	21,100
July 14, 2025	65.72	66.96	66.96	66.97	65.5	18,900
July 11, 2025	66.8	65.69	65.69	66.85	65.54	20,946
July 10, 2025	68.27	66.97	66.97	68.27	66.5	18,100
July 09, 2025	68.32	68.21	68.21	68.47	67.53	26,826
July 08, 2025	68.58	67.84	67.84	68.65	67.35	14,922
July 07, 2025	67.77	68.03	68.03	68.22	67.73	22,900
July 03, 2025	67.03	68.28	68.28	68.59	67.03	36,300
July 02, 2025	66.02	67	67	67	65.59	43,500
July 01, 2025	68.07	66.13	66.13	68.07	65.24	32,507
June 30, 2025	68.15	68.29	68.29	68.38	67.9	25,812
June 27, 2025	67.88	67.74	67.74	68	67.22	9,426
June 26, 2025	67.23	67.8	67.8	67.86	67	20,400
June 25, 2025	67.55	67	67	67.68	66.9	19,500
June 24, 2025	66.52	67.15	67.15	67.21	66.39	19,404
June 23, 2025	65.22	66.09	66.09	66.09	64.73	63,200
June 20, 2025	65.96	65.12	65.12	65.96	64.98	14,600
June 18, 2025	65.89	65.63	65.63	66.08	65.57	8,600
June 17, 2025	65.45	65.67	65.67	66.19	65.45	16,400
June 16, 2025	65.62	66.22	66.22	66.44	65.62	11,900
June 13, 2025	65.62	65.04	65.04	65.94	64.95	20,809
June 12, 2025	66.12	66.21	66.21	66.51	66.02	92,700
June 11, 2025	66.74	66.34	66.34	67.06	66.28	10,142
June 10, 2025	66.72	66.47	66.47	66.82	66.2	143,600
June 09, 2025	66.96	66.81	66.81	67.05	66.72	28,800
June 06, 2025	66.52	66.81	66.81	66.84	66.4	17,100
June 05, 2025	65.38	65.7	65.7	66.35	65.33	27,800
June 04, 2025	65.65	65.43	65.43	65.75	65.37	19,820
June 03, 2025	64.61	64.97	64.97	65.24	64.42	17,700
June 02, 2025	63.56	64.69	64.69	64.69	63.41	15,431
May 30, 2025	63.66	63.94	63.94	64.07	63	49,765
May 29, 2025	64.48	63.43	63.43	64.48	63.12	25,539
May 28, 2025	64.14	63.84	63.84	64.18	63.66	24,840
May 27, 2025	64.11	64.18	64.18	64.33	63.61	83,729
May 23, 2025	62.14	63.17	63.17	63.32	62.14	12,268
May 22, 2025	63.23	63.41	63.41	63.85	63.23	17,020

Invesco DWA Technology Momentum ETF (PTF) NASDAQ