UK markets open in 6 hours 58 minutes

Invesco Dynamic Pharmaceuticals ETF (PJP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.46+0.77 (+0.97%)
At close: 03:47PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202480.2280.4680.0480.4680.4610,394
08 May 202479.1479.8179.1479.6979.6912,100
07 May 202479.0679.3079.0479.2079.202,600
06 May 202479.4979.4978.5078.8678.869,300
03 May 202479.7679.7678.4679.2179.219,100
02 May 202479.2079.2078.0678.6478.647,100
01 May 202477.4578.9977.4578.5678.569,300
30 Apr 202477.4577.6577.2577.2577.2511,000
29 Apr 202476.8277.7176.8277.6177.615,600
26 Apr 202475.6876.6175.6776.4076.405,100
25 Apr 202476.0576.2475.5275.6575.653,800
24 Apr 202476.4276.4576.1976.3576.352,700
23 Apr 202476.4876.9076.4076.4076.403,600
22 Apr 202476.4776.8675.9975.9975.996,600
19 Apr 202475.7976.0675.6076.0676.0611,600
18 Apr 202475.6276.0075.3375.3375.332,900
17 Apr 202476.3476.3875.7575.8075.805,100
16 Apr 202475.9476.3775.8775.9675.966,300
15 Apr 202476.8877.0575.8976.0376.0333,600
12 Apr 202477.7277.8576.4076.5476.548,700
11 Apr 202477.5278.0577.3078.0078.007,100
10 Apr 202477.3377.5577.1977.4677.4631,300
09 Apr 202477.8378.2877.7278.2878.2831,500
08 Apr 202478.1778.2577.7877.8077.807,800
05 Apr 202477.6578.3277.5078.2478.24155,700
04 Apr 202479.1479.2577.8277.9177.9116,200
03 Apr 202478.7578.9178.5578.7178.7116,000
02 Apr 202479.0879.0878.5978.6178.618,200
01 Apr 202480.1680.3379.2179.5679.5615,200
28 Mar 202480.2680.6580.1680.1680.1619,600
27 Mar 202479.7380.2879.6380.2880.288,100
26 Mar 202479.3179.4579.1379.1579.159,600
25 Mar 202479.4879.6979.0779.1279.1212,300
22 Mar 202479.7979.8079.3979.4179.4137,400
21 Mar 202480.1180.1179.7579.8479.8411,000
20 Mar 202479.1179.8879.0379.7579.7539,400
19 Mar 202478.7279.4778.7279.4679.4611,900
18 Mar 202479.1579.1778.3578.7978.799,800
18 Mar 20240.17 Dividend
15 Mar 202478.4279.4078.4279.1278.9537,900
14 Mar 202478.0378.7877.0478.5678.39273,800
13 Mar 202478.1678.3677.6677.9777.8018,500
12 Mar 202478.1678.3677.5678.1677.9912,400
11 Mar 202478.1378.3277.8978.2978.125,200
08 Mar 202477.9578.5377.9578.3378.1612,300
07 Mar 202477.5778.0377.5177.8177.6412,800
06 Mar 202477.1977.6677.1977.5077.3314,700
05 Mar 202477.3077.5676.6576.9176.7412,700
04 Mar 202477.9577.9577.1077.2777.1036,700
01 Mar 202477.6878.0477.2577.9077.7343,300
29 Feb 202478.4978.4976.8676.8976.7299,600
28 Feb 202478.6278.6278.0078.0277.8542,400
27 Feb 202478.6279.1878.0278.7278.558,700
26 Feb 202478.2378.5378.2278.4078.2361,600
23 Feb 202477.8578.4077.8578.3978.2226,500
22 Feb 202477.2177.7476.7677.6077.4330,400
21 Feb 202476.8077.0376.4576.7976.635,500
20 Feb 202476.9377.5676.7676.8176.6410,600
16 Feb 202477.3177.7076.9777.1676.9911,400
15 Feb 202476.9277.5776.9277.4677.2915,500
14 Feb 202476.5276.5976.2776.5876.4210,200
13 Feb 202476.5976.9075.7275.9975.8338,900
12 Feb 202476.7377.7176.7377.6677.4911,500
09 Feb 202476.5276.8276.2276.8276.6524,100
08 Feb 202475.8276.3575.8076.3576.1933,500
07 Feb 202476.8676.8676.1176.1175.9512,500
06 Feb 202476.3876.9776.2276.9176.7424,900
05 Feb 202475.5076.3375.5076.1375.9715,100
02 Feb 202476.3676.3675.8975.9575.7913,000
01 Feb 202475.9676.7975.5976.6676.5016,600
31 Jan 202476.7676.8875.7475.7575.5914,600
30 Jan 202476.9976.9976.3276.5976.4352,500
29 Jan 202476.6877.1976.6077.0776.906,200
26 Jan 202476.9077.1476.6076.6876.5210,000
25 Jan 202476.3076.6276.1176.6276.4611,000
24 Jan 202477.0477.0476.2276.2976.1315,200
23 Jan 202476.7476.9176.3576.9176.7422,700
22 Jan 202476.2576.7576.2576.6776.5132,100
19 Jan 202476.0476.5975.7576.4476.2845,300
18 Jan 202476.1176.2775.6276.2076.04100,700
17 Jan 202476.3976.4175.8276.1876.0216,400
16 Jan 202476.5476.7676.2976.4676.3015,400
12 Jan 202476.5577.1876.5576.8476.6715,300
11 Jan 202476.7576.7575.8576.4476.28105,800
10 Jan 202477.2077.2076.5877.0076.8319,600
09 Jan 202477.4477.7777.2877.2877.114,600
08 Jan 202476.9877.8976.6177.8777.707,500
05 Jan 202477.0677.1576.7177.0676.896,400
04 Jan 202476.7977.1176.7276.9076.737,500
03 Jan 202476.8977.0476.3976.5476.388,700
02 Jan 202474.8276.6974.8276.4576.299,900
29 Dec 202376.1376.3375.7976.1075.9420,000
28 Dec 202376.0676.5776.0676.3476.1810,900
27 Dec 202376.0176.2975.9876.1575.9978,800
26 Dec 202375.4375.9775.4175.8675.708,100
22 Dec 202375.1175.5375.0875.4675.309,900
21 Dec 202373.8974.7473.8974.7474.5812,000
20 Dec 202375.0375.0373.7073.7173.5511,400
19 Dec 202373.8474.8873.8474.8874.7210,200
18 Dec 202373.7774.0673.6273.8673.7015,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...