Advertisement
U.S. Markets closed
S&P Futures
5,909.50 +3.50 (+0.06%) Dow Futures
43,549.00 +31.00 (+0.07%) Nasdaq Futures
20,493.25 +9.75 (+0.05%) Russell 2000 Futures
2,294.80 +3.60 (+0.16%) Crude Oil
69.56 +0.34 (+0.49%) Gold
2,746.80 +16.80 (+0.62%)
Invesco Dorsey Wright Technology Momentum ETF (PTF)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 66.60 | 66.65 | 66.05 | 66.05 | 66.05 | 21,600 |
| Oct 17, 2024 | 66.88 | 66.88 | 66.12 | 66.25 | 66.25 | 19,000 |
| Oct 16, 2024 | 66.54 | 66.54 | 65.67 | 66.42 | 66.42 | 17,700 |
| Oct 15, 2024 | 67.06 | 67.23 | 65.97 | 66.17 | 66.17 | 20,300 |
| Oct 14, 2024 | 67.00 | 67.19 | 66.78 | 67.06 | 67.06 | 29,100 |
| Oct 11, 2024 | 66.00 | 66.74 | 66.00 | 66.74 | 66.74 | 22,400 |
| Oct 10, 2024 | 65.55 | 65.86 | 65.16 | 65.84 | 65.84 | 35,800 |
| Oct 09, 2024 | 65.21 | 65.88 | 64.95 | 65.88 | 65.88 | 17,500 |
| Oct 08, 2024 | 63.97 | 65.04 | 63.97 | 64.89 | 64.89 | 14,300 |
| Oct 07, 2024 | 64.14 | 64.14 | 63.49 | 63.70 | 63.70 | 11,100 |
| Oct 04, 2024 | 64.17 | 64.22 | 63.55 | 64.17 | 64.17 | 21,200 |
| Oct 03, 2024 | 62.45 | 63.25 | 62.29 | 63.10 | 63.10 | 18,400 |
| Oct 02, 2024 | 62.38 | 63.02 | 61.84 | 62.85 | 62.85 | 20,300 |
| Oct 01, 2024 | 63.34 | 63.34 | 61.85 | 62.32 | 62.32 | 19,800 |
| Sep 30, 2024 | 63.05 | 63.60 | 62.89 | 63.43 | 63.43 | 13,700 |
| Sep 27, 2024 | 63.42 | 63.64 | 62.92 | 63.57 | 63.57 | 8,400 |
| Sep 26, 2024 | 64.32 | 64.47 | 62.85 | 63.86 | 63.86 | 13,500 |
| Sep 25, 2024 | 62.95 | 63.37 | 62.64 | 62.69 | 62.69 | 14,200 |
| Sep 24, 2024 | 62.90 | 63.16 | 61.91 | 63.14 | 63.14 | 26,000 |
| Sep 23, 2024 | 62.72 | 62.90 | 62.30 | 62.77 | 62.77 | 20,600 |
| Sep 20, 2024 | 62.53 | 62.79 | 62.03 | 62.26 | 62.26 | 8,100 |
| Sep 19, 2024 | 62.33 | 63.50 | 62.33 | 62.72 | 62.72 | 9,800 |
| Sep 18, 2024 | 60.70 | 62.00 | 60.30 | 60.49 | 60.49 | 17,600 |
| Sep 17, 2024 | 61.46 | 61.72 | 60.60 | 60.68 | 60.68 | 48,800 |
| Sep 16, 2024 | 60.53 | 60.85 | 59.93 | 60.72 | 60.72 | 9,300 |
| Sep 13, 2024 | 60.35 | 61.60 | 60.35 | 61.32 | 61.32 | 12,800 |
| Sep 12, 2024 | 59.65 | 60.09 | 58.55 | 59.69 | 59.69 | 28,700 |
| Sep 11, 2024 | 57.84 | 59.63 | 57.21 | 59.63 | 59.63 | 20,300 |
| Sep 10, 2024 | 57.16 | 57.45 | 56.27 | 57.41 | 57.41 | 15,100 |
| Sep 09, 2024 | 56.85 | 57.42 | 56.68 | 56.87 | 56.87 | 9,100 |
| Sep 06, 2024 | 58.65 | 58.66 | 56.00 | 56.15 | 56.15 | 20,600 |
| Sep 05, 2024 | 58.80 | 58.80 | 58.01 | 58.55 | 58.55 | 20,000 |
| Sep 04, 2024 | 59.14 | 60.78 | 58.21 | 59.91 | 59.91 | 19,600 |
| Sep 03, 2024 | 61.74 | 61.74 | 58.75 | 59.08 | 59.08 | 69,800 |
| Aug 30, 2024 | 62.58 | 62.95 | 61.88 | 62.48 | 62.48 | 28,500 |
| Aug 29, 2024 | 61.55 | 63.08 | 61.55 | 61.75 | 61.75 | 19,300 |
| Aug 28, 2024 | 62.83 | 62.83 | 61.45 | 61.52 | 61.52 | 14,600 |
| Aug 27, 2024 | 63.16 | 63.69 | 62.69 | 63.16 | 63.16 | 45,400 |
| Aug 26, 2024 | 64.56 | 64.56 | 63.20 | 63.57 | 63.57 | 32,700 |
| Aug 23, 2024 | 64.25 | 65.43 | 63.79 | 64.50 | 64.50 | 17,700 |
| Aug 22, 2024 | 65.85 | 65.85 | 63.63 | 63.70 | 63.70 | 21,900 |
| Aug 21, 2024 | 63.92 | 65.70 | 63.92 | 65.46 | 65.46 | 18,200 |
| Aug 20, 2024 | 65.23 | 65.23 | 63.36 | 63.93 | 63.93 | 67,800 |
| Aug 19, 2024 | 62.84 | 65.23 | 62.84 | 65.23 | 65.23 | 27,400 |
| Aug 16, 2024 | 61.98 | 63.57 | 61.77 | 62.73 | 62.73 | 27,700 |
| Aug 15, 2024 | 59.56 | 63.20 | 59.56 | 62.81 | 62.81 | 37,000 |
| Aug 14, 2024 | 58.96 | 59.15 | 58.27 | 58.71 | 58.71 | 15,200 |
| Aug 13, 2024 | 57.62 | 58.55 | 57.48 | 58.41 | 58.41 | 96,500 |
| Aug 12, 2024 | 57.30 | 57.60 | 56.74 | 56.79 | 56.79 | 12,400 |
| Aug 09, 2024 | 57.39 | 57.40 | 56.64 | 57.27 | 57.27 | 12,900 |
| Aug 08, 2024 | 54.77 | 57.16 | 54.67 | 57.16 | 57.16 | 15,800 |
| Aug 07, 2024 | 56.10 | 56.10 | 53.46 | 53.62 | 53.62 | 41,600 |
| Aug 06, 2024 | 54.79 | 55.59 | 53.41 | 54.75 | 54.75 | 37,700 |
| Aug 05, 2024 | 50.05 | 54.61 | 50.05 | 53.63 | 53.63 | 73,700 |
| Aug 02, 2024 | 55.10 | 55.54 | 53.79 | 54.23 | 54.23 | 45,300 |
| Aug 01, 2024 | 60.40 | 60.40 | 56.89 | 57.46 | 57.46 | 25,500 |
| Jul 31, 2024 | 58.69 | 60.07 | 58.60 | 60.07 | 60.07 | 8,700 |
| Jul 30, 2024 | 59.28 | 59.28 | 56.46 | 56.74 | 56.74 | 22,700 |
| Jul 29, 2024 | 59.69 | 60.12 | 58.63 | 58.82 | 58.82 | 4,400 |
| Jul 26, 2024 | 59.51 | 59.81 | 58.75 | 59.25 | 59.25 | 20,300 |
| Jul 25, 2024 | 58.53 | 59.43 | 57.10 | 58.20 | 58.20 | 18,500 |
| Jul 24, 2024 | 60.83 | 60.83 | 58.54 | 58.65 | 58.65 | 21,900 |
| Jul 23, 2024 | 61.60 | 62.58 | 61.60 | 61.93 | 61.93 | 14,300 |
| Jul 22, 2024 | 60.96 | 61.87 | 60.55 | 61.87 | 61.87 | 6,600 |
| Jul 19, 2024 | 60.44 | 60.63 | 60.00 | 60.04 | 60.04 | 6,200 |
| Jul 18, 2024 | 62.45 | 62.45 | 60.00 | 60.79 | 60.79 | 16,700 |
| Jul 17, 2024 | 64.30 | 64.30 | 61.71 | 61.71 | 61.71 | 29,400 |
| Jul 16, 2024 | 65.41 | 65.67 | 65.01 | 65.67 | 65.67 | 12,600 |
| Jul 15, 2024 | 64.28 | 65.52 | 64.28 | 65.00 | 65.00 | 12,800 |
| Jul 12, 2024 | 63.63 | 64.93 | 63.63 | 64.32 | 64.32 | 13,500 |
| Jul 11, 2024 | 65.09 | 65.09 | 63.23 | 63.36 | 63.36 | 13,100 |
| Jul 10, 2024 | 64.38 | 64.78 | 63.99 | 64.41 | 64.41 | 11,500 |
| Jul 09, 2024 | 64.48 | 64.95 | 64.02 | 64.04 | 64.04 | 20,000 |
| Jul 08, 2024 | 64.34 | 64.69 | 64.12 | 64.28 | 64.28 | 17,800 |
| Jul 05, 2024 | 63.19 | 64.17 | 63.19 | 63.96 | 63.96 | 9,500 |
| Jul 03, 2024 | 62.38 | 63.50 | 62.38 | 63.37 | 63.37 | 3,600 |
| Jul 02, 2024 | 61.55 | 62.54 | 61.55 | 62.50 | 62.50 | 16,000 |
| Jul 01, 2024 | 62.13 | 62.23 | 61.00 | 62.23 | 62.23 | 36,300 |
| Jun 28, 2024 | 62.03 | 62.75 | 61.64 | 61.94 | 61.94 | 7,000 |
| Jun 27, 2024 | 60.61 | 61.84 | 60.61 | 61.70 | 61.70 | 13,700 |
| Jun 26, 2024 | 60.43 | 60.92 | 60.39 | 60.74 | 60.74 | 10,900 |
| Jun 25, 2024 | 60.06 | 60.79 | 60.05 | 60.76 | 60.76 | 44,400 |
| Jun 24, 2024 | 60.60 | 60.60 | 59.72 | 59.75 | 59.75 | 16,000 |
| Jun 21, 2024 | 60.43 | 60.87 | 60.22 | 60.70 | 60.70 | 13,600 |
| Jun 20, 2024 | 62.70 | 62.70 | 60.67 | 61.22 | 61.22 | 33,000 |
| Jun 18, 2024 | 61.76 | 62.50 | 61.74 | 62.36 | 62.36 | 14,100 |
| Jun 17, 2024 | 60.72 | 62.00 | 60.50 | 61.73 | 61.73 | 15,900 |
| Jun 14, 2024 | 60.32 | 60.78 | 60.16 | 60.78 | 60.78 | 10,300 |
| Jun 13, 2024 | 60.92 | 61.06 | 60.25 | 60.58 | 60.58 | 8,900 |
| Jun 12, 2024 | 60.13 | 60.48 | 60.05 | 60.32 | 60.32 | 22,500 |
| Jun 11, 2024 | 58.72 | 59.15 | 58.39 | 59.13 | 59.13 | 6,600 |
| Jun 10, 2024 | 58.54 | 59.06 | 58.54 | 59.05 | 59.05 | 11,300 |
| Jun 07, 2024 | 58.29 | 58.59 | 58.07 | 58.21 | 58.21 | 11,100 |
| Jun 06, 2024 | 59.40 | 59.40 | 58.74 | 58.77 | 58.77 | 9,300 |
| Jun 05, 2024 | 58.05 | 59.32 | 58.05 | 59.32 | 59.32 | 15,600 |
| Jun 04, 2024 | 57.37 | 57.47 | 57.08 | 57.45 | 57.45 | 11,900 |
| Jun 03, 2024 | 57.96 | 57.96 | 56.53 | 57.23 | 57.23 | 14,700 |
| May 31, 2024 | 58.58 | 58.58 | 56.25 | 57.58 | 57.58 | 26,800 |
| May 30, 2024 | 60.46 | 60.46 | 58.53 | 58.83 | 58.83 | 28,800 |
| May 29, 2024 | 59.71 | 60.45 | 59.70 | 60.42 | 60.42 | 21,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.