Invesco Dorsey Wright Technology Momentum ETF (PTF)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

53.27

-0.54

(-1.00%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	53.48	54.85	52.96	53.27	53.27	25,900
30 Apr 2024	55.15	55.32	53.81	53.81	53.81	8,500
29 Apr 2024	55.40	55.46	55.16	55.46	55.46	5,900
26 Apr 2024	54.52	55.33	54.50	55.03	55.03	10,500
25 Apr 2024	52.22	54.06	52.22	53.97	53.97	11,000
24 Apr 2024	54.04	54.04	52.90	53.16	53.16	8,500
23 Apr 2024	52.34	53.47	52.30	53.39	53.39	23,900
22 Apr 2024	51.55	52.29	51.11	51.94	51.94	19,400
19 Apr 2024	52.30	52.68	50.93	51.12	51.12	30,000
18 Apr 2024	53.24	53.77	52.65	52.79	52.79	13,300
17 Apr 2024	54.64	54.83	53.30	53.30	53.30	27,900
16 Apr 2024	54.19	54.72	53.84	54.58	54.58	19,400
15 Apr 2024	56.08	56.14	54.06	54.10	54.10	31,200
12 Apr 2024	56.39	56.39	55.43	55.57	55.57	31,800
11 Apr 2024	56.49	57.38	56.24	57.37	57.37	54,100
10 Apr 2024	56.15	56.62	55.85	56.17	56.17	44,400
09 Apr 2024	57.62	57.62	56.57	56.88	56.88	12,600
08 Apr 2024	57.63	57.63	56.97	57.30	57.30	10,400
05 Apr 2024	56.36	57.46	56.36	57.17	57.17	52,300
04 Apr 2024	58.06	58.36	56.14	56.14	56.14	35,000
03 Apr 2024	56.18	57.55	56.18	57.15	57.15	16,900
02 Apr 2024	56.18	56.66	55.96	56.66	56.66	14,700
01 Apr 2024	57.69	57.89	57.24	57.43	57.43	9,000
28 Mar 2024	57.96	58.55	57.29	57.38	57.38	16,800
27 Mar 2024	59.11	59.11	57.62	58.31	58.31	15,500
26 Mar 2024	58.74	59.11	58.38	58.46	58.46	15,600
25 Mar 2024	57.41	58.89	57.41	58.59	58.59	8,700
22 Mar 2024	57.21	57.66	56.92	57.43	57.43	25,900
21 Mar 2024	57.55	58.57	57.55	58.02	58.02	19,500
20 Mar 2024	55.42	57.18	54.95	57.11	57.11	42,500
19 Mar 2024	54.26	55.18	53.51	55.07	55.07	34,400
18 Mar 2024	56.12	56.12	54.80	55.27	55.27	23,600
15 Mar 2024	54.86	55.73	54.76	55.48	55.48	47,300
14 Mar 2024	56.56	56.56	54.86	55.51	55.51	24,700
13 Mar 2024	56.63	57.16	56.63	56.83	56.83	15,200
12 Mar 2024	56.59	56.93	55.64	56.93	56.93	22,300
11 Mar 2024	56.69	56.86	55.91	55.93	55.93	17,400
08 Mar 2024	57.35	58.64	56.36	56.87	56.87	17,300
07 Mar 2024	56.51	57.25	56.26	57.04	57.04	17,300
06 Mar 2024	55.61	56.46	55.25	55.96	55.96	42,900
05 Mar 2024	55.95	55.97	54.20	54.49	54.49	20,800
04 Mar 2024	57.10	57.49	56.90	57.08	57.08	22,000
01 Mar 2024	55.84	56.90	55.71	56.88	56.88	23,400
29 Feb 2024	55.57	55.83	54.68	55.48	55.48	18,500
28 Feb 2024	54.92	55.32	54.55	54.67	54.67	15,500
27 Feb 2024	55.24	55.75	54.92	55.22	55.22	30,300
26 Feb 2024	53.63	55.10	53.63	54.80	54.80	38,100
23 Feb 2024	53.56	53.63	52.78	53.34	53.34	12,600
22 Feb 2024	53.08	53.83	52.94	53.72	53.72	58,100
21 Feb 2024	51.73	51.73	50.92	51.36	51.36	38,000
20 Feb 2024	54.08	54.08	52.29	52.87	52.87	37,600
16 Feb 2024	55.12	55.12	54.18	54.18	54.18	20,500
15 Feb 2024	55.50	55.50	54.69	55.11	55.11	17,500
14 Feb 2024	54.77	55.22	54.38	55.11	55.11	38,000
13 Feb 2024	52.88	54.01	52.64	53.42	53.42	39,000
12 Feb 2024	55.55	55.96	55.20	55.30	55.30	27,500
09 Feb 2024	54.41	55.29	54.41	55.25	55.25	25,200
08 Feb 2024	52.23	53.44	52.14	53.34	53.34	36,700
07 Feb 2024	51.47	52.03	51.04	51.92	51.92	55,600
06 Feb 2024	51.75	51.75	50.65	51.49	51.49	25,700
05 Feb 2024	51.51	51.66	50.62	51.49	51.49	30,400
02 Feb 2024	51.03	51.72	51.03	51.59	51.59	26,500
01 Feb 2024	50.61	50.85	49.97	50.75	50.75	12,200
31 Jan 2024	50.93	51.38	50.09	50.10	50.10	22,000
30 Jan 2024	51.85	52.12	51.36	51.57	51.57	64,100
29 Jan 2024	50.82	51.95	50.82	51.95	51.95	36,100
26 Jan 2024	50.87	51.08	50.61	50.62	50.62	13,400
25 Jan 2024	51.08	51.51	50.62	50.83	50.83	22,200
24 Jan 2024	51.99	52.00	50.86	50.89	50.89	93,600
23 Jan 2024	51.43	51.50	51.05	51.25	51.25	38,600
22 Jan 2024	51.20	51.74	51.20	51.50	51.50	24,900
19 Jan 2024	49.50	50.39	49.32	50.32	50.32	29,200
18 Jan 2024	48.94	49.29	48.55	49.05	49.05	30,900
17 Jan 2024	48.12	48.47	47.43	48.44	48.44	8,900
16 Jan 2024	48.27	49.17	48.27	48.64	48.64	16,700
12 Jan 2024	48.93	49.15	48.37	48.56	48.56	109,800
11 Jan 2024	49.59	49.59	48.07	48.88	48.88	11,900
10 Jan 2024	48.98	49.40	48.70	49.06	49.06	12,000
09 Jan 2024	48.24	49.25	48.24	48.84	48.84	20,800
08 Jan 2024	47.47	48.88	47.47	48.76	48.76	62,000
05 Jan 2024	47.21	47.64	47.06	47.14	47.14	20,800
04 Jan 2024	47.48	47.93	47.48	47.51	47.51	9,800
03 Jan 2024	48.14	48.45	47.62	47.74	47.74	30,400
02 Jan 2024	50.49	50.49	48.67	48.99	48.99	45,600
29 Dec 2023	51.25	51.25	50.34	50.51	50.51	24,000
28 Dec 2023	51.32	51.32	51.08	51.12	51.12	46,100
27 Dec 2023	51.59	51.59	51.13	51.27	51.27	11,900
26 Dec 2023	51.31	51.43	51.20	51.35	51.35	22,500
22 Dec 2023	51.40	51.40	50.81	50.93	50.93	18,900
21 Dec 2023	50.85	51.11	50.62	51.03	51.03	35,100
20 Dec 2023	51.54	51.68	50.09	50.09	50.09	12,100
19 Dec 2023	50.86	51.57	50.86	51.50	51.50	114,100
18 Dec 2023	50.24	50.78	50.16	50.53	50.53	24,100
15 Dec 2023	50.73	50.73	50.06	50.33	50.33	13,100
14 Dec 2023	50.71	51.00	49.95	50.38	50.38	117,300
13 Dec 2023	49.12	50.06	48.82	50.06	50.06	19,300
12 Dec 2023	48.53	48.99	48.49	48.95	48.95	13,300
11 Dec 2023	48.29	48.79	48.29	48.79	48.79	16,300
08 Dec 2023	47.88	48.56	47.88	48.51	48.51	24,500
07 Dec 2023	47.57	47.92	47.48	47.89	47.89	16,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,859.80+27.90(+0.36%)

ASX 2007,597.60+27.70(+0.37%)

AUD/USD0.6541+0.0013(+0.20%)

OIL79.53+0.53(+0.67%)

GOLD2,324.40+13.40(+0.58%)

Bitcoin AUD87,812.59-3,819.62(-4.17%)

Invesco Dorsey Wright Technology Momentum ETF (PTF)

ALL ORDS
7,859.80
+27.90(+0.36%)

ASX 200
7,597.60
+27.70(+0.37%)

AUD/USD
0.6541
+0.0013(+0.20%)

OIL
79.53
+0.53(+0.67%)

GOLD
2,324.40
+13.40(+0.58%)

Bitcoin AUD
87,812.59
-3,819.62(-4.17%)