Invesco DWA Technology Momentum ETF (PTF) Historical Stock Data
53.03 ↓0.13 (-0.24%)
As of April 24, 2024, 12:02pm EST.
Historical Data
In the past 30 trading days, PTF is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 54.04 | 53.16 | ↓$0.88 (-1.63%) | 52.90 | 54.04 | 8.47K |
| 2024-04-23 | 52.34 | 53.39 | ↑$1.05 (2.01%) | 52.30 | 53.47 | 23.88K |
| 2024-04-22 | 51.55 | 51.94 | ↑$0.39 (0.76%) | 51.11 | 52.29 | 19.44K |
| 2024-04-19 | 52.30 | 51.12 | ↓$1.18 (-2.26%) | 50.93 | 52.68 | 29.95K |
| 2024-04-18 | 53.24 | 52.79 | ↓$0.45 (-0.85%) | 52.65 | 53.77 | 13.22K |
| 2024-04-17 | 54.64 | 53.30 | ↓$1.34 (-2.45%) | 53.30 | 54.82 | 27.81K |
| 2024-04-16 | 54.19 | 54.58 | ↑$0.39 (0.72%) | 53.84 | 54.72 | 19.65K |
| 2024-04-15 | 56.08 | 54.10 | ↓$1.98 (-3.53%) | 54.06 | 56.14 | 31.21K |
| 2024-04-12 | 56.39 | 55.57 | ↓$0.82 (-1.45%) | 55.48 | 56.39 | 31.86K |
| 2024-04-11 | 56.49 | 57.37 | ↑$0.88 (1.56%) | 56.24 | 57.38 | 54.09K |
| 2024-04-10 | 56.15 | 56.17 | ↑$0.02 (0.04%) | 55.85 | 56.62 | 44.37K |
| 2024-04-09 | 57.62 | 56.88 | ↓$0.74 (-1.28%) | 56.57 | 57.62 | 12.82K |
| 2024-04-08 | 57.63 | 57.30 | ↓$0.33 (-0.57%) | 56.97 | 57.63 | 10.38K |
| 2024-04-05 | 56.36 | 57.17 | ↑$0.81 (1.44%) | 56.36 | 57.46 | 52.25K |
| 2024-04-04 | 58.06 | 56.14 | ↓$1.92 (-3.31%) | 56.14 | 58.36 | 35.29K |
| 2024-04-03 | 56.51 | 57.15 | ↑$0.64 (1.13%) | 56.51 | 57.55 | 16.85K |
| 2024-04-02 | 56.06 | 56.66 | ↑$0.60 (1.07%) | 55.96 | 56.66 | 14.45K |
| 2024-04-01 | 57.69 | 57.43 | ↓$0.26 (-0.45%) | 57.24 | 57.89 | 8.95K |
| 2024-03-28 | 57.96 | 57.38 | ↓$0.58 (-1.00%) | 57.29 | 58.55 | 16.82K |
| 2024-03-27 | 59.11 | 58.31 | ↓$0.80 (-1.35%) | 57.62 | 59.11 | 15.50K |
| 2024-03-26 | 58.74 | 58.46 | ↓$0.27 (-0.47%) | 58.38 | 59.11 | 15.60K |
| 2024-03-25 | 57.49 | 58.59 | ↑$1.10 (1.92%) | 57.49 | 58.89 | 8.69K |
| 2024-03-22 | 57.21 | 57.43 | ↑$0.22 (0.38%) | 56.92 | 57.66 | 25.90K |
| 2024-03-21 | 57.55 | 58.02 | ↑$0.47 (0.82%) | 57.55 | 58.57 | 19.45K |
| 2024-03-20 | 55.42 | 57.11 | ↑$1.69 (3.05%) | 54.95 | 57.18 | 42.50K |
| 2024-03-19 | 53.56 | 55.07 | ↑$1.51 (2.82%) | 53.51 | 55.18 | 34.37K |
| 2024-03-18 | 56.12 | 55.27 | ↓$0.85 (-1.51%) | 54.80 | 56.12 | 23.58K |
| 2024-03-15 | 54.77 | 55.48 | ↑$0.71 (1.30%) | 54.76 | 55.73 | 47.30K |
| 2024-03-14 | 56.56 | 55.51 | ↓$1.05 (-1.86%) | 54.86 | 56.56 | 22.79K |
| 2024-03-13 | 56.63 | 56.83 | ↑$0.20 (0.35%) | 56.63 | 57.16 | 15.15K |
Create an account or log in to view more rows.
$PTF more calls coming in
$PTF gimme gimme
$PTF is going to have a run next month
$PTF PT?
$PTF almost go time
$PTF let’s buy NOW!!!
$PTF BOUGHT TODAY!
$PTF There is nothing wrong with a decent pullback
$PTF Beautiful!! 😀
$PTF CHUG CHUG CHUG