Invesco Dorsey Wright Technology Momentum ETF (PTF)

NASDAQ: PTF · Real-Time Price · USD

106.89

-4.37 (-3.93%)

At close: Apr 28, 2026, 4:00 PM EDT

108.49

+1.60 (1.49%)

After-hours: Apr 28, 2026, 7:59 PM EDT

PTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	107.41	109.57	105.22	106.89	106.89	-3.93%	83,796
Apr 27, 2026	111.66	111.66	108.59	111.26	111.26	-0.18%	49,942
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	1.76%	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