Invesco Dorsey Wright Technology Momentum ETF (PTF)

NASDAQ: PTF · Real-Time Price · USD

126.04

-6.20 (-4.69%)

At close: Jun 26, 2026, 4:00 PM EDT

125.90

-0.14 (-0.11%)

After-hours: Jun 26, 2026, 7:50 PM EDT

PTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	127.82	128.47	125.58	126.04	126.04	-4.69%	65,556
Jun 25, 2026	134.78	134.78	127.09	132.24	132.24	4.41%	78,037
Jun 24, 2026	129.81	129.81	124.24	126.65	126.65	-2.27%	98,517
Jun 23, 2026	129.42	132.25	128.56	129.59	129.59	-6.34%	164,287
Jun 22, 2026	139.48	139.65	136.67	138.36	138.36	0.87%	136,038
Jun 18, 2026	137.32	137.61	135.98	137.17	137.17	3.84%	84,979
Jun 17, 2026	133.98	136.42	132.01	132.10	132.10	0.61%	144,740
Jun 16, 2026	136.29	137.26	131.03	131.30	131.30	-3.46%	182,033
Jun 15, 2026	136.48	136.99	134.99	136.01	136.01	4.82%	480,899
Jun 12, 2026	128.84	131.55	127.58	129.75	129.75	1.49%	55,877
Jun 11, 2026	121.24	128.10	121.20	127.85	127.85	7.04%	91,700
Jun 10, 2026	120.05	125.08	119.24	119.44	119.44	-2.01%	52,076
Jun 9, 2026	126.54	128.78	115.14	121.89	121.89	-2.11%	87,290
Jun 8, 2026	126.60	126.85	123.45	124.52	124.52	2.25%	63,561
Jun 5, 2026	129.90	129.90	120.91	121.78	121.78	-9.36%	116,526
Jun 4, 2026	131.09	135.98	129.67	134.35	134.35	-1.09%	55,297
Jun 3, 2026	136.73	137.51	134.37	135.83	135.83	0.27%	82,916
Jun 2, 2026	132.19	135.73	131.77	135.46	135.46	3.82%	99,335
Jun 1, 2026	128.71	131.40	126.80	130.47	130.47	1.09%	151,845
May 29, 2026	130.43	130.43	126.80	129.06	129.06	-0.83%	90,823
May 28, 2026	130.30	131.48	128.10	130.14	130.14	0.53%	67,982
May 27, 2026	132.07	132.07	127.40	129.45	129.45	-0.49%	107,853
May 26, 2026	127.58	130.68	126.00	130.09	130.09	5.43%	94,928
May 22, 2026	122.93	124.78	122.16	123.39	123.39	1.34%	80,917
May 21, 2026	117.82	122.18	117.82	121.76	121.76	3.10%	59,935
May 20, 2026	116.14	118.59	116.00	118.10	118.10	3.16%	78,069
May 19, 2026	113.11	115.36	110.25	114.48	114.48	-0.21%	110,381
May 18, 2026	120.96	120.96	112.60	114.72	114.72	-4.06%	116,131
May 15, 2026	119.59	121.11	118.24	119.58	119.58	-3.29%	75,760
May 14, 2026	122.67	124.08	121.93	123.65	123.65	1.01%	47,522
May 13, 2026	123.60	123.72	119.50	122.41	122.41	1.20%	76,840
May 12, 2026	123.17	123.61	116.69	120.96	120.96	-3.82%	119,147
May 11, 2026	122.04	126.65	122.00	125.76	125.76	4.11%	105,306
May 8, 2026	118.17	120.86	118.14	120.79	120.79	3.78%	76,290
May 7, 2026	120.45	120.45	114.79	116.39	116.39	-4.34%	79,390
May 6, 2026	120.13	121.67	117.51	121.67	121.67	2.81%	128,006
May 5, 2026	115.29	119.18	115.29	118.34	118.34	3.73%	84,349
May 4, 2026	114.59	114.99	112.80	114.09	114.09	0.15%	355,805
May 1, 2026	111.46	113.96	110.90	113.92	113.92	2.26%	100,233
Apr 30, 2026	110.42	111.46	108.38	111.40	111.40	3.38%	70,587
Apr 29, 2026	108.38	109.00	106.83	107.76	107.76	0.81%	93,316
Apr 28, 2026	107.41	109.57	105.22	106.89	106.89	-3.93%	83,798
Apr 27, 2026	111.66	111.66	108.59	111.26	111.26	-0.18%	49,943
Apr 24, 2026	111.80	112.83	109.86	111.47	111.46	1.33%	71,088
Apr 23, 2026	110.37	111.59	108.00	110.00	110.00	-0.21%	65,788
Apr 22, 2026	110.73	110.73	108.04	110.23	110.23	2.14%	158,075
Apr 21, 2026	108.70	110.00	107.63	107.92	107.92	0.28%	132,910
Apr 20, 2026	105.72	107.88	105.72	107.62	107.62	1.16%	69,435
Apr 17, 2026	107.11	107.11	105.51	106.38	106.38	1.57%	187,303
Apr 16, 2026	102.83	104.82	102.44	104.74	104.74	2.92%	234,300
Apr 15, 2026	101.23	102.02	99.46	101.77	101.77	0.27%	78,238
Apr 14, 2026	102.25	102.72	100.02	101.50	101.50	0.35%	161,675
Apr 13, 2026	98.24	101.52	98.24	101.15	101.15	2.19%	91,497
Apr 10, 2026	100.49	100.49	98.25	98.98	98.98	-0.36%	124,372
Apr 9, 2026	99.20	100.22	98.17	99.34	99.34	0.69%	109,469
Apr 8, 2026	98.85	99.58	96.71	98.66	98.66	6.02%	141,053
Apr 7, 2026	91.44	93.06	90.68	93.06	93.06	0.83%	30,334
Apr 6, 2026	92.60	93.30	91.55	92.29	92.29	0.58%	333,335
Apr 2, 2026	85.40	91.83	85.40	91.76	91.76	2.62%	52,480
Apr 1, 2026	88.19	90.86	87.86	89.42	89.42	3.59%	96,011
Mar 31, 2026	83.19	86.35	82.94	86.33	86.33	5.98%	30,900
Mar 30, 2026	87.26	87.26	80.58	81.45	81.45	-5.17%	181,127
Mar 27, 2026	86.39	87.30	85.34	85.90	85.90	-1.00%	57,209
Mar 26, 2026	91.04	91.04	86.75	86.77	86.76	-6.78%	56,722
Mar 25, 2026	92.59	94.57	92.36	93.07	93.07	0.23%	73,978
Mar 24, 2026	89.85	93.44	89.85	92.86	92.86	2.17%	51,753
Mar 23, 2026	90.57	92.82	89.75	90.89	90.89	2.76%	40,653
Mar 20, 2026	92.83	92.83	87.57	88.45	88.45	-4.83%	22,847
Mar 19, 2026	88.31	93.20	87.87	92.93	92.93	2.28%	40,365
Mar 18, 2026	91.68	92.54	90.70	90.86	90.86	-0.07%	17,412
Mar 17, 2026	89.14	91.07	89.06	90.92	90.92	1.45%	23,407
Mar 16, 2026	89.38	90.81	89.38	89.62	89.62	3.03%	44,097
Mar 13, 2026	88.11	89.35	86.68	86.99	86.99	0.22%	15,326
Mar 12, 2026	88.07	88.11	86.43	86.80	86.80	-3.06%	16,927
Mar 11, 2026	89.51	90.25	88.59	89.54	89.54	0.18%	12,844
Mar 10, 2026	88.98	91.56	88.97	89.38	89.37	1.51%	34,293
Mar 9, 2026	82.98	88.25	82.98	88.05	88.04	4.55%	13,545
Mar 6, 2026	86.36	88.48	83.85	84.21	84.21	-5.57%	24,301
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	1.75%	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