Invesco Dorsey Wright Technology Momentum ETF (PTF)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/29/2025	75.36	75.58	74.67	74.73	16,071	74.73
9/26/2025	74.21	74.49	73.56	74.31	17,531	74.31
9/25/2025	73.24	74.47	72.90	74.23	19,955	74.23
9/24/2025	76.61	76.61	74.64	74.84	19,412	74.84
9/23/2025	76.95	77.07	75.75	76.57	28,872	76.57
9/22/2025	76.22	77.00	75.37	76.84	47,832	76.84
9/19/2025	76.19	77.02	75.95	76.76	41,652	76.75
9/18/2025	74.06	75.50	73.99	75.41	30,906	75.40
9/17/2025	72.50	73.27	71.87	72.87	19,795	72.86
9/16/2025	73.46	73.46	72.41	72.95	10,110	72.94
9/15/2025	72.59	73.53	72.59	73.34	15,091	73.34
9/12/2025	72.17	72.62	71.87	72.14	13,537	72.13
9/11/2025	71.08	72.54	71.08	72.25	19,128	72.24
9/10/2025	71.46	72.00	70.74	71.13	22,872	71.13
9/09/2025	70.09	70.67	69.31	70.67	19,909	70.66
9/08/2025	68.97	70.06	68.97	69.98	34,143	69.97
9/05/2025	69.05	69.15	67.45	68.71	24,306	68.71
9/04/2025	67.17	67.32	66.49	67.32	31,932	67.32
9/03/2025	67.36	67.41	66.68	67.08	16,010	67.08
9/02/2025	66.25	67.24	66.05	67.24	19,007	67.23
8/29/2025	69.07	69.07	67.49	67.86	39,335	67.86
8/28/2025	67.99	69.53	67.99	69.29	20,987	69.29
8/27/2025	67.99	68.22	67.90	67.97	12,307	67.96
8/26/2025	67.96	67.96	67.56	67.73	13,755	67.73
8/25/2025	67.42	67.89	67.27	67.27	6,339	67.26
8/22/2025	66.82	67.86	66.82	67.46	11,607	67.46
8/21/2025	65.70	65.97	65.34	65.75	6,023	65.74
8/20/2025	65.60	66.12	64.29	66.12	9,645	66.11
8/19/2025	68.20	68.20	66.02	66.09	23,131	66.08
8/18/2025	67.81	68.25	67.76	68.25	19,381	68.24
8/15/2025	68.19	68.19	67.42	68.05	18,484	68.04
8/14/2025	68.68	69.09	68.05	68.65	23,227	68.64
8/13/2025	69.54	69.55	68.64	69.52	27,623	69.51
8/12/2025	68.11	69.11	68.11	69.11	14,286	69.10
8/11/2025	67.62	68.51	67.22	67.31	16,897	67.30
8/08/2025	68.29	68.53	67.23	67.37	18,028	67.36
8/07/2025	69.61	69.61	66.82	67.54	171,269	67.54
8/06/2025	68.57	69.03	68.12	69.03	28,636	69.02
8/05/2025	69.96	70.56	69.08	69.36	77,991	69.36
8/04/2025	69.21	70.27	69.06	70.27	21,546	70.26
8/01/2025	68.44	68.64	67.07	68.25	9,132	68.24
7/31/2025	71.65	71.65	69.75	70.22	8,888	70.21
7/30/2025	69.63	70.72	69.51	70.21	36,495	70.20
7/29/2025	70.84	71.57	69.50	69.69	15,396	69.69
7/28/2025	70.24	70.24	69.72	70.15	10,883	70.14
7/25/2025	69.84	69.91	69.55	69.64	23,863	69.63