Invesco DWA Technology Momentum ETF (PTF) Historical Stock Data
133.28 ↓1.60 (-1.19%)
As of Market Close on August 17th, 2022.
Historical Data
In the past 30 trading days, PTF is up 0.62% a day on average. There have been 21 days where Invesco DWA Technology Momentum ETF closed green and 9 days where PTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 132.72 | 133.28 | ↑$0.56 (0.42%) | 132.05 | 133.94 | 4.96K |
| 2022-08-16 | 135.04 | 134.88 | ↓$0.16 (-0.12%) | 134.24 | 135.47 | 15.16K |
| 2022-08-15 | 134.62 | 135.75 | ↑$1.13 (0.84%) | 134.43 | 135.89 | 3.76K |
| 2022-08-12 | 132.38 | 135.10 | ↑$2.72 (2.05%) | 132.38 | 135.17 | 8.44K |
| 2022-08-11 | 134.06 | 131.29 | ↓$2.77 (-2.07%) | 131.29 | 134.06 | 5.84K |
| 2022-08-10 | 131.98 | 133.42 | ↑$1.44 (1.09%) | 131.41 | 133.52 | 6.87K |
| 2022-08-09 | 129.15 | 127.63 | ↓$1.52 (-1.18%) | 127.17 | 129.15 | 4.16K |
| 2022-08-08 | 131.75 | 130.69 | ↓$1.06 (-0.80%) | 130.01 | 131.75 | 10.75K |
| 2022-08-05 | 129.93 | 131.30 | ↑$1.37 (1.05%) | 129.93 | 132.14 | 7.29K |
| 2022-08-04 | 129.71 | 131.47 | ↑$1.76 (1.36%) | 129.71 | 131.70 | 7.62K |
| 2022-08-03 | 129.29 | 131.35 | ↑$2.06 (1.59%) | 128.27 | 131.50 | 31.42K |
| 2022-08-02 | 127.51 | 129.42 | ↑$1.91 (1.50%) | 127.41 | 130.27 | 5.70K |
| 2022-08-01 | 127.77 | 128.16 | ↑$0.39 (0.31%) | 127.42 | 128.73 | 3.96K |
| 2022-07-29 | 126.12 | 128.88 | ↑$2.76 (2.19%) | 126.12 | 128.88 | 8.37K |
| 2022-07-28 | 123.77 | 126.78 | ↑$3.01 (2.43%) | 122.83 | 126.78 | 16.43K |
| 2022-07-27 | 119.67 | 122.29 | ↑$2.62 (2.19%) | 119.67 | 122.55 | 3.42K |
| 2022-07-26 | 117.55 | 117.21 | ↓$0.34 (-0.29%) | 117.10 | 117.64 | 3.28K |
| 2022-07-25 | 117.54 | 117.95 | ↑$0.41 (0.35%) | 117.02 | 117.95 | 10.68K |
| 2022-07-22 | 120.69 | 117.73 | ↓$2.96 (-2.45%) | 117.28 | 120.69 | 16.73K |
| 2022-07-21 | 119.29 | 120.61 | ↑$1.33 (1.11%) | 118.33 | 120.61 | 8.06K |
| 2022-07-20 | 115.38 | 118.51 | ↑$3.13 (2.71%) | 115.38 | 118.68 | 28.17K |
| 2022-07-19 | 113.46 | 115.64 | ↑$2.18 (1.92%) | 113.46 | 115.86 | 6.63K |
| 2022-07-18 | 113.99 | 111.54 | ↓$2.45 (-2.15%) | 111.54 | 114.32 | 3.51K |
| 2022-07-15 | 111.11 | 112.22 | ↑$1.11 (1.00%) | 108.90 | 112.22 | 16.90K |
| 2022-07-14 | 108.68 | 109.74 | ↑$1.06 (0.98%) | 108.01 | 109.74 | 2.30K |
| 2022-07-13 | 107.46 | 109.46 | ↑$2.00 (1.86%) | 107.46 | 110.09 | 5.87K |
| 2022-07-12 | 110.30 | 109.59 | ↓$0.70 (-0.64%) | 109.00 | 111.10 | 11.71K |
| 2022-07-11 | 112.69 | 111.39 | ↓$1.30 (-1.15%) | 111.29 | 112.69 | 4.37K |
| 2022-07-08 | 111.07 | 113.77 | ↑$2.70 (2.43%) | 111.07 | 113.77 | 2.36K |
| 2022-07-07 | 112.39 | 112.60 | ↑$0.21 (0.19%) | 109.64 | 112.82 | 3.46K |
Create an account or log in to view more rows.
$PTF This may be your last opportunity to buy on the cheap??
$PTF Good morning traders
$PTF FYI - leaning bullish
$PTF Slapping that ask today
$PTF is going to have a run next month
$PTF The United States stock market is going to crash.
$PTF the market is selling off
$PTF wow you bulls are losers
$PTF whats the news????
$PTF looking ready to breakout soon.