Invesco Dorsey Wright Tec... (PTF)
NASDAQ: PTF
· Real-Time Price · USD
67.51
1.73 (2.62%)
At close: Aug 22, 2025, 3:59 PM
67.46
-0.06%
After-hours: Aug 22, 2025, 04:10 PM EDT
PTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 66.82 | 67.86 | 66.82 | 67.46 | 67.46 | 2.60% | 11,774 |
| Aug 21, 2025 | 65.70 | 65.97 | 65.34 | 65.75 | 65.75 | -0.56% | 6,023 |
| Aug 20, 2025 | 65.60 | 66.12 | 64.29 | 66.12 | 66.12 | 0.05% | 9,645 |
| Aug 19, 2025 | 68.20 | 68.20 | 66.02 | 66.09 | 66.09 | -3.16% | 23,131 |
| Aug 18, 2025 | 67.81 | 68.25 | 67.76 | 68.25 | 68.25 | 0.29% | 19,400 |
| Aug 15, 2025 | 68.19 | 68.19 | 67.42 | 68.05 | 68.05 | -0.87% | 18,500 |
| Aug 14, 2025 | 68.68 | 69.09 | 68.05 | 68.65 | 68.65 | -1.25% | 23,227 |
| Aug 13, 2025 | 69.54 | 69.55 | 68.64 | 69.52 | 69.52 | 0.59% | 27,623 |
| Aug 12, 2025 | 68.11 | 69.11 | 68.11 | 69.11 | 69.11 | 2.67% | 14,286 |
| Aug 11, 2025 | 67.62 | 68.51 | 67.22 | 67.31 | 67.31 | -0.09% | 16,900 |
| Aug 8, 2025 | 68.29 | 68.53 | 67.23 | 67.37 | 67.37 | -0.25% | 18,028 |
| Aug 7, 2025 | 69.61 | 69.61 | 66.82 | 67.54 | 67.54 | -2.16% | 171,300 |
| Aug 6, 2025 | 68.57 | 69.03 | 68.12 | 69.03 | 69.03 | -0.48% | 28,636 |
| Aug 5, 2025 | 69.96 | 70.56 | 69.08 | 69.36 | 69.36 | -1.30% | 78,000 |
| Aug 4, 2025 | 69.21 | 70.27 | 69.07 | 70.27 | 70.27 | 2.96% | 21,546 |
| Aug 1, 2025 | 68.44 | 68.64 | 67.07 | 68.25 | 68.25 | -2.81% | 9,132 |
| Jul 31, 2025 | 71.65 | 71.65 | 69.75 | 70.22 | 70.22 | 0.01% | 8,900 |
| Jul 30, 2025 | 69.63 | 70.72 | 69.51 | 70.21 | 70.21 | 0.75% | 36,500 |
| Jul 29, 2025 | 70.84 | 71.57 | 69.50 | 69.69 | 69.69 | -0.66% | 15,400 |
| Jul 28, 2025 | 70.24 | 70.24 | 69.72 | 70.15 | 70.15 | 0.73% | 10,900 |