Invesco Dorsey Wright Technology Momentum ETF (PTF)

Last Price77.18

Change-0.92 (-1.18%)

NASDAQ · Last Trade: Dec 29th, 6:42 PM EST

Historical Prices For Invesco Dorsey Wright Technology Momentum ETF (PTF)

Date Range:

2025-09-29 - 2025-12-29

Date	Open	High	Low	Close	Volume	Adjusted Close
12/29/2025	77.30	78.18	76.61	77.18	39,798	77.18
12/26/2025	79.05	79.05	77.63	78.10	16,958	78.10
12/24/2025	78.68	79.22	78.58	79.13	12,630	79.13
12/23/2025	79.18	79.20	78.57	78.91	15,690	78.91
12/22/2025	79.31	79.96	78.95	79.22	56,636	79.22
12/19/2025	75.53	78.45	75.53	78.16	38,036	78.16
12/18/2025	75.14	76.37	74.40	74.66	23,804	74.66
12/17/2025	76.86	76.86	72.70	72.70	34,165	72.70
12/16/2025	74.60	76.18	74.38	75.68	21,043	75.68
12/15/2025	78.74	78.74	75.21	75.26	38,184	75.26
12/12/2025	82.12	82.13	77.71	77.85	32,315	77.85
12/11/2025	80.61	83.34	80.46	83.20	25,553	83.20
12/10/2025	81.38	83.30	81.28	82.36	28,724	82.36
12/09/2025	82.03	82.79	81.90	82.30	29,753	82.30
12/08/2025	81.62	82.10	80.22	81.54	17,832	81.54
12/05/2025	80.75	80.81	79.64	80.48	13,038	80.48
12/04/2025	77.96	80.49	77.96	80.39	25,503	80.39
12/03/2025	76.45	77.65	75.11	77.65	14,540	77.65
12/02/2025	77.97	78.61	76.49	76.56	19,817	76.56
12/01/2025	77.37	77.37	76.48	76.64	43,525	76.64
11/28/2025	78.15	78.95	78.15	78.80	12,934	78.80
11/26/2025	77.04	78.13	75.96	77.45	32,546	77.45
11/25/2025	74.41	76.15	73.42	75.90	23,239	75.90
11/24/2025	70.22	75.19	70.22	75.09	22,426	75.09
11/21/2025	68.49	69.33	66.48	68.71	30,595	68.71
11/20/2025	75.68	75.67	67.80	67.94	27,523	67.94
11/19/2025	72.85	74.43	72.43	72.96	18,162	72.96
11/18/2025	71.26	73.52	70.37	72.73	80,562	72.73
11/17/2025	73.54	74.93	71.65	72.66	78,668	72.66
11/14/2025	71.38	76.21	71.24	73.94	24,502	73.94
11/13/2025	78.25	78.25	73.34	74.13	36,500	74.13
11/12/2025	80.82	80.82	78.22	78.89	22,062	78.89
11/11/2025	79.91	80.12	78.87	79.37	29,529	79.37
11/10/2025	81.67	82.74	80.57	81.43	27,989	81.43
11/07/2025	75.89	78.92	74.65	78.81	22,697	78.81
11/06/2025	81.05	81.44	77.89	77.89	17,985	77.89
11/05/2025	79.45	81.93	79.45	81.38	27,385	81.38
11/04/2025	79.23	81.55	78.25	78.28	26,624	78.28
11/03/2025	84.05	84.05	81.27	82.17	23,739	82.17
10/31/2025	82.52	83.00	80.87	82.27	24,563	82.27
10/30/2025	80.28	81.73	80.25	80.68	7,867	80.68
10/29/2025	82.17	83.50	82.04	82.85	5,781	82.85
10/28/2025	81.83	82.88	81.11	81.14	18,953	81.14
10/27/2025	82.79	82.79	81.56	81.79	32,679	81.79
10/24/2025	80.83	81.29	80.41	80.50	14,637	80.50
10/23/2025	74.84	78.16	74.84	77.78	14,367	77.78
10/22/2025	76.74	77.00	72.46	74.44	37,390	74.44
10/21/2025	78.37	78.88	76.87	77.24	6,590	77.24
10/20/2025	79.53	80.20	78.78	78.99	21,730	78.99
10/17/2025	77.38	78.41	76.10	77.76	10,672	77.76
10/16/2025	82.36	82.40	78.58	79.01	10,711	79.01
10/15/2025	82.53	82.66	79.85	81.65	13,604	81.65
10/14/2025	79.49	82.00	77.87	80.90	19,081	80.90
10/13/2025	79.55	81.55	79.55	81.42	11,554	81.42
10/10/2025	81.76	81.76	76.28	76.28	22,133	76.28
10/09/2025	80.78	81.15	79.68	80.89	25,287	80.89
10/08/2025	79.55	80.93	79.46	80.64	10,432	80.64
10/07/2025	81.10	81.10	76.93	79.13	37,438	79.13
10/06/2025	80.34	80.97	79.81	80.44	18,792	80.44
10/03/2025	79.09	80.12	78.48	78.73	27,956	78.73
10/02/2025	77.42	78.40	77.16	78.14	22,041	78.14
10/01/2025	74.74	76.46	74.74	75.73	30,384	75.73
9/30/2025	74.62	74.82	73.91	74.82	15,426	74.82