Invesco Dorsey Wright Technology Momentum ETF (PTF)
NASDAQ: PTF · Real-Time Price · USD
89.17
-2.56 (-2.79%)
At close: Mar 5, 2026, 4:00 PM EST
89.20
+0.03 (0.03%)
After-hours: Mar 5, 2026, 4:25 PM EST
PTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 90.34 | 91.42 | 87.37 | 89.17 | 89.17 | -2.79% | 44,438 |
| Mar 4, 2026 | 92.72 | 92.91 | 90.86 | 91.73 | 91.73 | 1.46% | 26,362 |
| Mar 3, 2026 | 91.34 | 91.87 | 88.68 | 90.41 | 90.41 | -4.95% | 78,862 |
| Mar 2, 2026 | 91.92 | 95.15 | 91.92 | 95.12 | 95.12 | 3.35% | 51,522 |
| Feb 27, 2026 | 91.39 | 92.21 | 90.76 | 92.04 | 92.04 | -1.02% | 17,297 |
| Feb 26, 2026 | 95.23 | 95.23 | 91.23 | 92.99 | 92.99 | -2.80% | 40,621 |
| Feb 25, 2026 | 94.56 | 96.35 | 94.26 | 95.67 | 95.67 | 3.26% | 38,441 |
| Feb 24, 2026 | 92.02 | 93.51 | 91.02 | 92.65 | 92.65 | 1.68% | 32,201 |
| Feb 23, 2026 | 92.11 | 92.17 | 90.66 | 91.12 | 91.12 | -1.10% | 12,244 |
| Feb 20, 2026 | 89.93 | 93.34 | 89.93 | 92.13 | 92.13 | 1.76% | 24,938 |
| Feb 19, 2026 | 90.34 | 90.67 | 89.16 | 90.54 | 90.54 | -0.28% | 21,793 |
| Feb 18, 2026 | 90.04 | 91.84 | 89.56 | 90.80 | 90.80 | 1.81% | 12,754 |
| Feb 17, 2026 | 87.67 | 90.04 | 86.87 | 89.19 | 89.19 | 0.20% | 19,774 |
| Feb 13, 2026 | 88.63 | 89.83 | 86.18 | 89.01 | 89.01 | 0.53% | 37,472 |
| Feb 12, 2026 | 91.75 | 91.75 | 88.17 | 88.54 | 88.54 | -1.94% | 36,473 |
| Feb 11, 2026 | 90.34 | 91.52 | 88.15 | 90.29 | 90.29 | 1.54% | 63,350 |
| Feb 10, 2026 | 90.90 | 90.90 | 88.71 | 88.92 | 88.92 | -1.99% | 40,435 |
| Feb 9, 2026 | 88.47 | 91.47 | 88.47 | 90.73 | 90.73 | 2.30% | 58,009 |
| Feb 6, 2026 | 85.82 | 88.73 | 85.51 | 88.69 | 88.69 | 6.07% | 39,723 |
| Feb 5, 2026 | 81.25 | 84.36 | 80.96 | 83.62 | 83.61 | 0.53% | 23,564 |
| Feb 4, 2026 | 87.90 | 87.90 | 81.21 | 83.18 | 83.18 | -5.19% | 36,940 |
| Feb 3, 2026 | 89.19 | 90.21 | 85.70 | 87.73 | 87.73 | 0.22% | 35,146 |
| Feb 2, 2026 | 84.36 | 88.46 | 84.36 | 87.53 | 87.53 | 3.29% | 156,986 |
| Jan 30, 2026 | 87.38 | 89.01 | 83.98 | 84.74 | 84.74 | -3.64% | 30,698 |
| Jan 29, 2026 | 88.50 | 88.55 | 85.28 | 87.94 | 87.94 | -0.02% | 29,596 |
| Jan 28, 2026 | 86.89 | 88.34 | 86.72 | 87.96 | 87.96 | 2.31% | 47,586 |
| Jan 27, 2026 | 84.38 | 86.22 | 84.29 | 85.97 | 85.97 | 3.41% | 33,146 |
| Jan 26, 2026 | 82.77 | 84.36 | 82.77 | 83.14 | 83.14 | 0.28% | 30,323 |
| Jan 23, 2026 | 83.76 | 83.76 | 82.34 | 82.91 | 82.91 | -1.75% | 28,362 |
| Jan 22, 2026 | 85.95 | 85.95 | 83.77 | 84.38 | 84.38 | -0.20% | 14,450 |
| Jan 21, 2026 | 84.61 | 85.23 | 83.00 | 84.55 | 84.55 | 1.58% | 14,376 |
| Jan 20, 2026 | 81.59 | 84.63 | 81.59 | 83.23 | 83.23 | -0.33% | 25,107 |
| Jan 16, 2026 | 84.78 | 85.27 | 83.41 | 83.51 | 83.51 | -0.08% | 27,503 |
| Jan 15, 2026 | 84.53 | 85.18 | 83.42 | 83.58 | 83.58 | 1.22% | 52,562 |
| Jan 14, 2026 | 83.33 | 83.33 | 81.44 | 82.57 | 82.57 | -1.28% | 24,902 |
| Jan 13, 2026 | 82.97 | 84.34 | 82.78 | 83.64 | 83.64 | 1.56% | 65,011 |
| Jan 12, 2026 | 80.47 | 82.42 | 80.47 | 82.35 | 82.35 | 1.12% | 28,626 |
| Jan 9, 2026 | 80.28 | 81.63 | 80.28 | 81.44 | 81.44 | 2.49% | 18,283 |
| Jan 8, 2026 | 80.64 | 80.85 | 78.90 | 79.46 | 79.46 | -1.81% | 41,791 |
| Jan 7, 2026 | 81.70 | 81.70 | 80.23 | 80.92 | 80.92 | -1.38% | 15,688 |
| Jan 6, 2026 | 79.46 | 82.08 | 79.21 | 82.05 | 82.05 | 3.26% | 47,884 |
| Jan 5, 2026 | 80.71 | 80.71 | 78.77 | 79.46 | 79.46 | 0.56% | 17,499 |
| Jan 2, 2026 | 77.93 | 79.06 | 77.75 | 79.01 | 79.01 | 3.30% | 63,102 |
| Dec 31, 2025 | 77.63 | 77.63 | 76.49 | 76.49 | 76.49 | -0.59% | 23,215 |
| Dec 30, 2025 | 77.13 | 77.70 | 76.81 | 76.94 | 76.94 | -0.30% | 25,526 |
| Dec 29, 2025 | 77.30 | 78.18 | 76.61 | 77.18 | 77.18 | -1.18% | 39,798 |
| Dec 26, 2025 | 79.05 | 79.05 | 77.63 | 78.10 | 78.10 | -1.31% | 16,958 |
| Dec 24, 2025 | 78.68 | 79.22 | 78.58 | 79.14 | 79.13 | 0.28% | 12,630 |
| Dec 23, 2025 | 79.18 | 79.20 | 78.57 | 78.91 | 78.91 | -0.39% | 15,690 |
| Dec 22, 2025 | 79.31 | 79.96 | 78.95 | 79.22 | 79.22 | 1.36% | 56,636 |
| Dec 19, 2025 | 75.53 | 78.45 | 75.53 | 78.16 | 78.16 | 4.69% | 38,036 |
| Dec 18, 2025 | 75.14 | 76.37 | 74.40 | 74.66 | 74.66 | 2.70% | 23,804 |
| Dec 17, 2025 | 76.86 | 76.86 | 72.70 | 72.70 | 72.70 | -3.94% | 34,165 |
| Dec 16, 2025 | 74.60 | 76.18 | 74.38 | 75.68 | 75.68 | 0.56% | 21,043 |
| Dec 15, 2025 | 78.74 | 78.74 | 75.21 | 75.26 | 75.26 | -3.33% | 38,184 |
| Dec 12, 2025 | 82.12 | 82.13 | 77.71 | 77.85 | 77.85 | -6.44% | 32,315 |
| Dec 11, 2025 | 80.61 | 83.34 | 80.46 | 83.20 | 83.20 | 1.02% | 25,553 |
| Dec 10, 2025 | 81.38 | 83.30 | 81.28 | 82.36 | 82.36 | 0.07% | 28,724 |
| Dec 9, 2025 | 82.03 | 82.79 | 81.90 | 82.30 | 82.30 | 0.93% | 29,753 |
| Dec 8, 2025 | 81.62 | 82.10 | 80.22 | 81.54 | 81.54 | 1.31% | 17,836 |
| Dec 5, 2025 | 80.75 | 80.81 | 79.64 | 80.48 | 80.48 | 0.11% | 13,038 |
| Dec 4, 2025 | 77.96 | 80.49 | 77.96 | 80.39 | 80.39 | 3.54% | 25,504 |
| Dec 3, 2025 | 76.45 | 77.65 | 75.11 | 77.65 | 77.65 | 1.42% | 14,540 |
| Dec 2, 2025 | 77.97 | 78.61 | 76.49 | 76.56 | 76.56 | -0.10% | 19,817 |
| Dec 1, 2025 | 77.37 | 77.37 | 76.49 | 76.64 | 76.64 | -2.74% | 43,525 |
| Nov 28, 2025 | 78.15 | 78.95 | 78.15 | 78.80 | 78.80 | 1.74% | 12,934 |
| Nov 26, 2025 | 77.04 | 78.13 | 75.96 | 77.46 | 77.46 | 2.04% | 32,546 |
| Nov 25, 2025 | 74.41 | 76.15 | 73.42 | 75.90 | 75.90 | 1.08% | 23,239 |
| Nov 24, 2025 | 70.22 | 75.19 | 70.22 | 75.09 | 75.09 | 9.29% | 22,427 |
| Nov 21, 2025 | 68.49 | 69.33 | 66.48 | 68.71 | 68.71 | 1.13% | 30,595 |
| Nov 20, 2025 | 75.68 | 75.68 | 67.80 | 67.94 | 67.94 | -6.87% | 27,523 |
| Nov 19, 2025 | 72.85 | 74.43 | 72.43 | 72.96 | 72.96 | 0.32% | 18,312 |
| Nov 18, 2025 | 71.26 | 73.52 | 70.37 | 72.73 | 72.73 | 0.09% | 80,562 |
| Nov 17, 2025 | 73.54 | 74.93 | 71.65 | 72.66 | 72.66 | -1.74% | 78,670 |
| Nov 14, 2025 | 71.38 | 76.21 | 71.24 | 73.95 | 73.94 | -0.25% | 24,502 |
| Nov 13, 2025 | 78.25 | 78.25 | 73.34 | 74.13 | 74.13 | -6.04% | 36,500 |
| Nov 12, 2025 | 80.82 | 80.82 | 78.22 | 78.90 | 78.89 | -0.60% | 22,062 |
| Nov 11, 2025 | 79.91 | 80.12 | 78.87 | 79.37 | 79.37 | -2.52% | 29,529 |
| Nov 10, 2025 | 81.67 | 82.74 | 80.57 | 81.43 | 81.43 | 3.32% | 27,989 |
| Nov 7, 2025 | 75.89 | 78.92 | 74.65 | 78.81 | 78.81 | 1.18% | 22,697 |
| Nov 6, 2025 | 81.05 | 81.44 | 77.89 | 77.89 | 77.89 | -4.29% | 17,985 |
| Nov 5, 2025 | 79.45 | 81.93 | 79.45 | 81.38 | 81.38 | 3.97% | 27,385 |
| Nov 4, 2025 | 79.23 | 81.55 | 78.25 | 78.28 | 78.28 | -4.74% | 26,624 |
| Nov 3, 2025 | 84.05 | 84.05 | 81.27 | 82.17 | 82.17 | -0.12% | 23,739 |
| Oct 31, 2025 | 82.52 | 83.00 | 80.87 | 82.27 | 82.27 | 1.97% | 24,563 |
| Oct 30, 2025 | 80.28 | 81.73 | 80.25 | 80.68 | 80.68 | -2.62% | 7,867 |
| Oct 29, 2025 | 82.17 | 83.50 | 82.04 | 82.85 | 82.85 | 2.11% | 5,781 |
| Oct 28, 2025 | 81.83 | 82.88 | 81.11 | 81.14 | 81.14 | -0.79% | 18,953 |
| Oct 27, 2025 | 82.79 | 82.79 | 81.56 | 81.79 | 81.79 | 1.59% | 32,679 |
| Oct 24, 2025 | 80.83 | 81.29 | 80.41 | 80.50 | 80.50 | 3.50% | 14,637 |
| Oct 23, 2025 | 74.84 | 78.16 | 74.84 | 77.78 | 77.78 | 4.48% | 14,367 |
| Oct 22, 2025 | 76.74 | 77.00 | 72.46 | 74.44 | 74.44 | -3.61% | 37,390 |
| Oct 21, 2025 | 78.37 | 78.88 | 76.87 | 77.24 | 77.24 | -2.23% | 6,940 |
| Oct 20, 2025 | 79.53 | 80.20 | 78.79 | 79.00 | 78.99 | 1.59% | 21,730 |
| Oct 17, 2025 | 77.38 | 78.41 | 76.10 | 77.76 | 77.76 | -1.59% | 10,672 |
| Oct 16, 2025 | 82.36 | 82.40 | 78.58 | 79.01 | 79.01 | -3.23% | 10,711 |
| Oct 15, 2025 | 82.53 | 82.66 | 79.85 | 81.65 | 81.65 | 0.93% | 13,609 |
| Oct 14, 2025 | 79.49 | 82.00 | 77.87 | 80.90 | 80.90 | -0.64% | 19,081 |
| Oct 13, 2025 | 79.55 | 81.55 | 79.55 | 81.42 | 81.42 | 6.74% | 11,560 |
| Oct 10, 2025 | 81.76 | 81.76 | 76.28 | 76.28 | 76.28 | -5.70% | 22,133 |