Invesco Dorsey Wright Technology Momentum ETF (PTF)

PTF
🏛️ 美国 →
74.31
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 74.21 74.49 73.56 74.31 0.0M
2025-09-25 73.24 74.47 72.90 74.23 0.0M
2025-09-24 76.61 76.61 74.64 74.84 0.0M
2025-09-23 76.95 77.07 75.75 76.57 0.0M
2025-09-22 76.22 77.00 75.37 76.84 0.0M
2025-09-19 76.19 77.02 75.95 76.76 0.0M
2025-09-18 74.06 75.50 73.99 75.41 0.0M
2025-09-17 72.50 73.27 71.87 72.87 0.0M
2025-09-16 73.46 73.46 72.41 72.95 0.0M
2025-09-15 72.59 73.53 72.59 73.34 0.0M
2025-09-12 72.17 72.62 71.87 72.14 0.0M
2025-09-11 71.08 72.54 71.08 72.25 0.0M
2025-09-10 71.46 72.00 70.74 71.13 0.0M
2025-09-09 70.09 70.67 69.31 70.67 0.0M
2025-09-08 68.97 70.06 68.97 69.98 0.0M
2025-09-05 69.05 69.15 67.45 68.71 0.0M
2025-09-04 67.17 67.32 66.49 67.32 0.0M
2025-09-03 67.36 67.41 66.68 67.08 0.0M
2025-09-02 66.25 67.24 66.05 67.24 0.0M
2025-08-29 69.07 69.07 67.49 67.86 0.0M
2025-08-28 67.99 69.53 67.99 69.29 0.0M
2025-08-27 67.99 68.22 67.90 67.97 0.0M
2025-08-26 67.96 67.96 67.56 67.74 0.0M
2025-08-25 67.42 67.89 67.27 67.27 0.0M
2025-08-22 66.82 67.86 66.82 67.46 0.0M
2025-08-21 65.70 65.97 65.34 65.75 0.0M
2025-08-20 65.60 66.12 64.29 66.12 0.0M
2025-08-19 68.20 68.20 66.02 66.09 0.0M
2025-08-18 67.81 68.25 67.76 68.25 0.0M
2025-08-15 68.19 68.19 67.42 68.05 0.0M
2025-08-14 68.68 69.09 68.05 68.65 0.0M
2025-08-13 69.54 69.55 68.64 69.52 0.0M
2025-08-12 68.11 69.11 68.11 69.11 0.0M
2025-08-11 67.62 68.51 67.22 67.31 0.0M
2025-08-08 68.29 68.53 67.23 67.37 0.0M
2025-08-07 69.61 69.61 66.82 67.54 0.2M
2025-08-06 68.57 69.03 68.12 69.03 0.0M
2025-08-05 69.96 70.56 69.08 69.36 0.1M
2025-08-04 69.21 70.27 69.07 70.27 0.0M
2025-08-01 68.44 68.64 67.07 68.25 0.0M
2025-07-31 71.65 71.65 69.75 70.22 0.0M
2025-07-30 69.63 70.72 69.51 70.21 0.0M
2025-07-29 70.84 71.57 69.50 69.69 0.0M
2025-07-28 70.24 70.24 69.72 70.15 0.0M
2025-07-25 69.84 69.91 69.55 69.64 0.0M
2025-07-24 69.61 70.00 69.21 69.75 0.0M
2025-07-23 69.00 69.55 68.59 69.55 0.0M
2025-07-22 69.90 69.90 68.00 68.71 0.0M
2025-07-21 70.81 71.58 69.99 70.02 0.0M
2025-07-18 69.85 70.20 69.37 70.14 0.0M
2025-07-17 68.50 69.59 68.50 69.52 0.0M
2025-07-16 67.74 68.15 67.24 68.15 0.0M
2025-07-15 67.33 67.94 67.20 67.67 0.0M
2025-07-14 65.72 66.97 65.50 66.96 0.0M
2025-07-11 66.80 66.85 65.54 65.69 0.0M
2025-07-10 68.27 68.27 66.50 66.97 0.0M
2025-07-09 68.32 68.47 67.53 68.21 0.0M
2025-07-08 68.58 68.65 67.35 67.84 0.0M
2025-07-07 67.77 68.22 67.73 68.03 0.0M
2025-07-03 67.03 68.59 67.03 68.28 0.0M
2025-07-02 66.02 67.00 65.59 67.00 0.0M
2025-07-01 68.07 68.07 65.24 66.13 0.0M
2025-06-30 68.26 68.32 67.97 68.29 0.0M
2025-06-27 67.88 68.00 67.22 67.74 0.0M
2025-06-26 67.23 67.86 67.00 67.80 0.0M
2025-06-25 67.55 67.68 66.90 67.00 0.0M
2025-06-24 66.52 67.21 66.39 67.15 0.0M
2025-06-23 65.22 66.09 64.73 66.09 0.1M
2025-06-20 65.96 65.96 64.98 65.12 0.0M
2025-06-18 65.89 66.08 65.57 65.63 0.0M
2025-06-17 65.45 66.19 65.45 65.67 0.0M
2025-06-16 65.62 66.44 65.62 66.22 0.0M
2025-06-13 65.62 65.94 64.95 65.04 0.0M
2025-06-12 66.12 66.51 66.02 66.21 0.1M
2025-06-11 66.74 67.06 66.28 66.34 0.0M
2025-06-10 66.72 66.82 66.20 66.47 0.1M
2025-06-09 66.96 67.05 66.72 66.81 0.0M
2025-06-06 66.52 66.84 66.40 66.81 0.0M
2025-06-05 65.38 66.35 65.33 65.70 0.0M
2025-06-04 65.65 65.75 65.37 65.43 0.0M
2025-06-03 64.61 65.24 64.42 64.97 0.0M
2025-06-02 63.56 64.69 63.41 64.69 0.0M
2025-05-30 63.66 64.07 63.00 63.94 0.0M
2025-05-29 64.48 64.48 63.12 63.43 0.0M
2025-05-28 64.14 64.18 63.66 63.84 0.0M
2025-05-27 64.11 64.33 63.61 64.18 0.1M
2025-05-23 62.14 63.32 62.14 63.17 0.0M
2025-05-22 63.23 63.85 63.23 63.41 0.0M
2025-05-21 63.84 64.39 63.06 63.26 0.0M
2025-05-20 64.74 64.84 64.21 64.64 0.0M
2025-05-19 64.07 64.95 64.07 64.89 0.2M
2025-05-16 64.94 65.19 64.55 65.13 0.1M
2025-05-15 64.46 64.84 64.25 64.59 0.1M
2025-05-14 64.86 64.91 64.46 64.81 0.0M
2025-05-13 63.82 65.00 63.82 64.64 0.1M
2025-05-12 63.45 63.77 62.92 63.71 0.1M
2025-05-09 62.11 62.11 61.18 61.64 0.0M
2025-05-08 61.77 62.09 61.09 61.49 0.2M
2025-05-07 60.66 61.56 60.66 61.47 0.1M
2025-05-06 59.16 60.30 59.11 59.99 0.2M
2025-05-05 59.62 60.53 59.62 60.04 0.4M
2025-05-02 60.01 60.49 59.52 60.34 0.2M
2025-05-01 59.48 60.06 59.23 59.40 0.0M
2025-04-30 57.71 58.84 57.33 58.82 0.0M
2025-04-29 57.94 58.96 57.94 58.95 0.0M
2025-04-28 58.05 58.38 57.36 58.14 0.0M
2025-04-25 57.21 57.96 57.21 57.87 0.0M
2025-04-24 56.05 57.72 56.05 57.66 0.0M
2025-04-23 56.33 57.12 55.78 55.84 0.0M
2025-04-22 53.66 54.65 53.66 54.21 0.0M
2025-04-21 54.14 54.14 52.36 52.98 0.1M
2025-04-17 55.31 55.32 54.60 54.96 0.0M
2025-04-16 55.41 55.93 54.25 55.09 0.0M
2025-04-15 55.84 56.60 55.84 56.31 0.0M
2025-04-14 56.96 56.96 55.38 55.95 0.0M
2025-04-11 54.39 55.47 53.75 55.36 0.0M
2025-04-10 55.57 55.90 53.39 54.78 0.2M
2025-04-09 50.90 57.36 50.78 57.01 0.4M
2025-04-08 54.46 54.83 50.50 51.29 0.3M
2025-04-07 50.13 55.15 49.57 52.58 1.5M
2025-04-04 53.83 54.29 52.00 52.51 0.1M
2025-04-03 56.71 57.46 56.02 56.09 0.1M
2025-04-02 58.40 60.29 58.40 60.14 0.0M
2025-04-01 58.79 59.49 58.26 59.46 0.1M
2025-03-31 57.81 59.11 57.03 58.96 0.1M
2025-03-28 61.16 61.16 59.04 59.57 0.1M
2025-03-27 62.02 62.22 61.01 61.31 0.0M
2025-03-26 64.94 65.15 62.34 62.74 0.0M
2025-03-25 64.54 65.03 64.23 65.01 0.1M
2025-03-24 63.51 64.48 63.50 64.35 0.0M
2025-03-21 60.53 62.17 60.53 62.17 0.1M
2025-03-20 61.75 63.03 61.44 61.71 0.0M
2025-03-19 61.54 63.04 61.29 62.41 0.0M
2025-03-18 61.63 61.81 60.77 61.09 0.0M
2025-03-17 62.33 63.09 61.80 62.56 0.1M
2025-03-14 59.61 62.15 59.61 61.99 0.1M
2025-03-13 59.69 59.82 57.69 58.24 0.1M
2025-03-12 59.05 60.18 58.23 59.87 0.1M
2025-03-11 56.59 58.51 56.44 57.68 0.3M
2025-03-10 59.66 59.66 56.21 56.97 0.1M
2025-03-07 60.62 61.49 58.94 61.41 0.1M
2025-03-06 61.62 63.02 60.25 60.60 0.1M
2025-03-05 62.22 63.59 61.52 63.48 0.1M
2025-03-04 61.59 64.19 60.37 62.73 0.2M
2025-03-03 66.52 66.52 62.51 63.07 0.1M
2025-02-28 63.59 65.74 62.52 65.74 0.1M
2025-02-27 67.42 67.42 64.04 64.08 0.0M
2025-02-26 65.68 67.74 65.68 66.95 0.0M
2025-02-25 65.70 65.98 63.63 64.69 0.1M
2025-02-24 68.35 68.35 65.70 66.29 0.1M
2025-02-21 71.62 71.81 68.20 68.38 0.0M
2025-02-20 72.50 72.50 69.60 71.27 0.0M
2025-02-19 72.99 73.06 71.78 72.10 0.0M
2025-02-18 73.12 73.33 72.53 73.08 0.0M
2025-02-14 73.09 73.36 72.30 73.17 0.0M
2025-02-13 72.48 74.12 72.48 74.07 0.0M
2025-02-12 71.25 72.69 71.16 72.40 0.1M
2025-02-11 73.69 73.75 71.91 72.05 0.1M
2025-02-10 74.27 74.54 73.55 73.96 0.0M
2025-02-07 75.73 76.03 73.84 74.14 0.0M
2025-02-06 75.88 76.00 74.73 75.33 0.0M
2025-02-05 74.22 75.28 73.49 75.01 0.1M
2025-02-04 73.16 74.03 73.09 73.86 0.0M
2025-02-03 69.57 72.43 69.24 71.78 0.1M
2025-01-31 72.80 74.45 71.97 72.27 0.0M
2025-01-30 71.91 72.71 71.31 71.79 0.0M
2025-01-29 71.22 71.62 70.43 71.18 0.0M
2025-01-28 69.95 71.54 68.69 71.46 0.0M
2025-01-27 70.12 71.06 67.82 68.91 0.1M
2025-01-24 75.18 76.03 73.48 73.50 0.0M
2025-01-23 73.86 74.48 73.69 74.26 0.1M
2025-01-22 74.78 75.13 73.68 74.34 0.0M
2025-01-21 71.71 74.11 70.98 74.06 0.1M
2025-01-17 71.82 71.95 70.76 70.77 0.1M
2025-01-16 71.06 71.57 70.58 71.00 0.0M
2025-01-15 69.36 71.34 69.23 70.97 0.1M
2025-01-14 66.50 67.40 65.66 67.19 0.1M
2025-01-13 65.77 66.11 64.55 65.42 0.1M
2025-01-10 68.54 68.62 66.96 67.61 0.1M
2025-01-08 71.32 71.50 67.83 69.33 0.1M
2025-01-07 77.68 78.00 74.12 74.68 0.1M
2025-01-06 77.02 78.67 76.75 77.14 0.1M
2025-01-03 74.75 76.49 74.75 76.48 0.1M
2025-01-02 73.45 75.08 72.20 75.08 0.1M