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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	71.46	71.13	71.13	72	70.74	22,900
September 09, 2025	70.09	70.67	70.67	70.67	69.31	16,188
September 08, 2025	68.97	69.98	69.98	70.06	68.97	34,143
September 05, 2025	68.14	68.71	68.71	68.83	68.14	24,265
September 04, 2025	67.17	67.32	67.32	67.32	66.49	31,932
September 03, 2025	67.36	67.08	67.08	67.41	66.68	16,710
September 02, 2025	66.25	67.24	67.24	67.24	66.05	19,007
August 29, 2025	69.07	67.86	67.86	69.07	67.49	39,335
August 28, 2025	67.99	69.29	69.29	69.53	67.99	21,000
August 27, 2025	67.99	67.97	67.97	68.22	67.9	12,307
August 26, 2025	67.96	67.73	67.73	67.96	67.56	13,800
August 25, 2025	67.42	67.27	67.27	67.89	67.27	6,339
August 22, 2025	66.82	67.46	67.46	67.86	66.82	11,607
August 21, 2025	65.7	65.75	65.75	65.97	65.34	6,023
August 20, 2025	65.6	66.12	66.12	66.12	64.29	9,645
August 19, 2025	68.2	66.09	66.09	68.2	66.02	23,131
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

Invesco Dorsey Wright Technology Momentum ETF (PTF) NASDAQ