Invesco DWA Technology Momentum ETF (PTF) Historical Stock Data
78.16 ↑3.50 (4.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTF is down -0.29% a day on average. There have been 15 days where Invesco DWA Technology Momentum ETF closed green and 15 days where PTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 75.53 | 78.16 | ↑$2.63 (3.48%) | 75.53 | 78.45 | 25.74K |
| 2025-12-18 | 75.14 | 74.66 | ↓$0.48 (-0.64%) | 74.62 | 76.29 | 13.71K |
| 2025-12-17 | 76.46 | 72.70 | ↓$3.76 (-4.92%) | 72.70 | 76.46 | 25.65K |
| 2025-12-16 | 74.60 | 75.68 | ↑$1.08 (1.44%) | 74.38 | 76.07 | 12.97K |
| 2025-12-15 | 78.74 | 75.26 | ↓$3.48 (-4.42%) | 75.21 | 78.74 | 21.08K |
| 2025-12-12 | 82.12 | 77.85 | ↓$4.27 (-5.20%) | 77.71 | 82.13 | 28.39K |
| 2025-12-11 | 80.61 | 83.20 | ↑$2.59 (3.22%) | 80.46 | 83.34 | 25.55K |
| 2025-12-10 | 81.38 | 82.36 | ↑$0.98 (1.20%) | 81.28 | 83.30 | 25.98K |
| 2025-12-09 | 82.03 | 82.30 | ↑$0.27 (0.33%) | 81.90 | 82.79 | 28.54K |
| 2025-12-08 | 81.62 | 81.54 | ↓$0.08 (-0.10%) | 80.22 | 82.10 | 16.19K |
| 2025-12-05 | 80.75 | 80.48 | ↓$0.27 (-0.33%) | 79.64 | 80.81 | 11.56K |
| 2025-12-04 | 77.96 | 80.39 | ↑$2.43 (3.12%) | 77.96 | 80.49 | 21.61K |
| 2025-12-03 | 75.46 | 77.65 | ↑$2.19 (2.90%) | 75.11 | 77.65 | 13.62K |
| 2025-12-02 | 77.97 | 76.56 | ↓$1.41 (-1.81%) | 76.49 | 78.61 | 19.80K |
| 2025-12-01 | 77.37 | 76.64 | ↓$0.73 (-0.94%) | 76.49 | 77.37 | 43.48K |
| 2025-11-28 | 78.15 | 78.80 | ↑$0.65 (0.83%) | 78.15 | 78.85 | 12.93K |
| 2025-11-26 | 77.04 | 77.46 | ↑$0.41 (0.54%) | 75.96 | 78.13 | 21.84K |
| 2025-11-25 | 74.41 | 75.90 | ↑$1.49 (2.01%) | 73.42 | 76.15 | 19.40K |
| 2025-11-24 | 73.00 | 75.09 | ↑$2.09 (2.87%) | 72.71 | 75.19 | 18.33K |
| 2025-11-21 | 68.49 | 68.71 | ↑$0.22 (0.32%) | 66.69 | 69.33 | 30.58K |
| 2025-11-20 | 75.68 | 67.94 | ↓$7.73 (-10.22%) | 67.80 | 75.68 | 23.33K |
| 2025-11-19 | 74.26 | 72.96 | ↓$1.30 (-1.75%) | 72.43 | 74.43 | 13.85K |
| 2025-11-18 | 71.26 | 72.73 | ↑$1.47 (2.06%) | 70.37 | 73.52 | 76.63K |
| 2025-11-17 | 73.54 | 72.66 | ↓$0.88 (-1.19%) | 71.65 | 74.93 | 76.26K |
| 2025-11-14 | 71.38 | 73.94 | ↑$2.56 (3.59%) | 71.24 | 76.21 | 18.06K |
| 2025-11-13 | 78.25 | 74.13 | ↓$4.12 (-5.26%) | 73.34 | 78.25 | 32.41K |
| 2025-11-12 | 80.82 | 78.89 | ↓$1.93 (-2.38%) | 78.22 | 80.82 | 15.63K |
| 2025-11-11 | 79.91 | 79.37 | ↓$0.54 (-0.68%) | 78.87 | 80.06 | 27.91K |
| 2025-11-10 | 81.67 | 81.43 | ↓$0.24 (-0.30%) | 80.57 | 82.72 | 25.30K |
| 2025-11-07 | 76.21 | 78.81 | ↑$2.61 (3.42%) | 74.65 | 78.92 | 21.91K |
Create an account or log in to view more rows.
$PTF what calls are you guys jacked to the tits on?
$PTF this market love evrry dips let’s see
$PTF man this will be good in coming weeks
$PTF the best advice has been no stop losses. Would have cost a fortune!!!
$PTF i need more
$PTF who here can't stand the CEO?
$PTF great sale!!!! Buy buy buy
$PTF I blocked some bears and I liked it!
$PTF Sleep well my bulls
sleep well
$PTF almost go time