MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PTF — Invesco Exchange-Traded Fund Trust Invesco Dorsey Wright Technology Momentum ETF
NasdaqInvesco Exchange-Traded Fund Trust Invesco Dorsey Wright Technology Momentum ETF
$112.80
-0.09(-0.08%)
- O
- 113.89
- H
- 115.23
- L
- 112.67
- V
- 63.51K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$112.80
Period Return+95.63%
Period High$139.65
Period Low$56.05
Avg Daily Volume66.1K
Total Trading Days365
PTF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $113.89 | $115.23 | $112.67 | $112.80 | $-0.09 | -0.08% | 63,514 | $113.83 | $112.67 $115.23 |
| Oct 5, 2026 | $112.44 | $113.06 | $112.07 | $112.89 | +$0.63 | +0.57% | 78,782 | $112.70 | $112.07 $113.06 |
| Oct 2, 2026 | $112.42 | $113.14 | $112.01 | $112.26 | +$0.81 | +0.73% | 81,139 | $112.32 | $112.01 $113.14 |
| Oct 1, 2026 | $110.00 | $111.81 | $109.01 | $111.45 | +$2.56 | +2.35% | 121,714 | $110.49 | $109.01 $111.81 |
| Sep 30, 2026 | $109.68 | $110.05 | $108.04 | $108.89 | +$0.25 | +0.23% | 70,617 | $108.90 | $108.04 $110.05 |
| Sep 29, 2026 | $109.15 | $110.04 | $108.09 | $108.64 | +$1.48 | +1.38% | 41,780 | $108.86 | $108.09 $110.04 |
| Sep 28, 2026 | $107.66 | $108.47 | $104.46 | $107.16 | $-2.38 | -2.17% | 61,222 | $106.61 | $104.46 $108.47 |
| Sep 25, 2026 | $109.06 | $110.04 | $107.69 | $109.54 | +$2.22 | +2.07% | 73,124 | $109.12 | $107.69 $110.04 |
| Sep 24, 2026 | $106.09 | $107.73 | $105.30 | $107.32 | $-0.87 | -0.80% | 72,411 | $106.55 | $105.30 $107.73 |
| Sep 23, 2026 | $109.66 | $109.66 | $106.70 | $108.19 | $-1.62 | -1.48% | 71,055 | $108.13 | $106.70 $109.66 |
| Sep 22, 2026 | $106.13 | $109.84 | $106.13 | $109.81 | +$2.44 | +2.27% | 61,567 | $108.93 | $106.13 $109.84 |
| Sep 21, 2026 | $105.93 | $107.87 | $104.99 | $107.37 | +$4.13 | +4.00% | 106,835 | $106.70 | $104.99 $107.87 |
| Sep 18, 2026 | $100.84 | $103.34 | $100.56 | $103.24 | +$3.44 | +3.45% | 93,423 | $101.57 | $100.56 $103.34 |
| Sep 17, 2026 | $98.97 | $100.13 | $98.55 | $99.80 | +$4.06 | +4.24% | 62,395 | $99.50 | $98.55 $100.13 |
| Sep 16, 2026 | $95.86 | $97.21 | $94.36 | $95.74 | +$1.87 | +1.99% | 106,411 | $96.29 | $94.36 $97.21 |
| Sep 15, 2026 | $95.82 | $95.82 | $93.19 | $93.87 | $-0.75 | -0.79% | 70,494 | $94.15 | $93.19 $95.82 |
| Sep 14, 2026 | $95.62 | $96.99 | $94.52 | $94.62 | $-7.52 | -7.36% | 99,052 | $95.58 | $94.52 $96.99 |
| Sep 11, 2026 | $102.57 | $103.42 | $101.72 | $102.14 | +$1.46 | +1.45% | 59,683 | $102.62 | $101.72 $103.42 |
| Sep 10, 2026 | $100.90 | $102.80 | $100.60 | $100.68 | $-3.32 | -3.19% | 51,883 | $101.50 | $100.60 $102.80 |
| Sep 9, 2026 | $103.21 | $106.06 | $103.21 | $104.00 | +$0.13 | +0.13% | 81,030 | $104.66 | $103.21 $106.06 |
| Sep 8, 2026 | $101.97 | $104.92 | $100.98 | $103.87 | +$3.71 | +3.70% | 106,658 | $103.70 | $100.98 $104.92 |
| Sep 4, 2026 | $96.44 | $100.16 | $96.44 | $100.16 | +$4.99 | +5.24% | 91,785 | $99.10 | $96.44 $100.16 |
| Sep 3, 2026 | $93.62 | $95.19 | $91.60 | $95.17 | +$1.07 | +1.14% | 164,097 | $93.48 | $91.60 $95.19 |
| Sep 2, 2026 | $93.56 | $94.69 | $92.38 | $94.10 | +$0.44 | +0.47% | 78,431 | $93.68 | $92.38 $94.69 |
| Sep 1, 2026 | $95.00 | $95.03 | $93.06 | $93.66 | $-3.41 | -3.51% | 221,984 | $93.80 | $93.06 $95.03 |
| Aug 31, 2026 | $97.15 | $98.29 | $96.13 | $97.07 | $-0.01 | -0.01% | 88,642 | $96.86 | $96.13 $98.29 |
| Aug 28, 2026 | $101.12 | $101.12 | $97.01 | $97.08 | $-5.13 | -5.02% | 55,709 | $98.24 | $97.01 $101.12 |
| Aug 27, 2026 | $103.66 | $104.31 | $101.37 | $102.21 | +$1.31 | +1.30% | 50,637 | $102.15 | $101.37 $104.31 |
| Aug 26, 2026 | $100.28 | $101.30 | $99.50 | $100.90 | +$0.58 | +0.58% | 22,450 | $100.62 | $99.50 $101.30 |
| Aug 25, 2026 | $100.97 | $101.49 | $99.22 | $100.32 | +$2.16 | +2.20% | 62,225 | $100.18 | $99.22 $101.49 |