Invesco Pharmaceuticals ETF (PJP)
NYSEARCA: PJP · Real-Time Price · USD
82.67
+0.31 (0.38%)
Dec 20, 2024, 3:58 PM EST - Market closed
PJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 82.39 | 83.54 | 82.39 | 82.67 | 82.67 | 0.38% | 8,060 |
| Dec 19, 2024 | 82.51 | 83.05 | 82.01 | 82.36 | 82.36 | -0.09% | 6,236 |
| Dec 18, 2024 | 84.80 | 84.80 | 82.18 | 82.44 | 82.44 | -2.54% | 6,458 |
| Dec 17, 2024 | 83.59 | 84.79 | 83.59 | 84.59 | 84.59 | 0.91% | 10,909 |
| Dec 16, 2024 | 83.98 | 84.73 | 83.76 | 83.83 | 83.83 | -0.19% | 71,209 |
| Dec 13, 2024 | 84.24 | 84.24 | 83.85 | 83.99 | 83.99 | -0.43% | 3,094 |
| Dec 12, 2024 | 85.37 | 85.37 | 84.35 | 84.35 | 84.35 | -1.26% | 4,299 |
| Dec 11, 2024 | 85.44 | 85.64 | 85.25 | 85.43 | 85.43 | -0.14% | 3,501 |
| Dec 10, 2024 | 85.95 | 85.95 | 85.55 | 85.55 | 85.55 | -0.51% | 8,259 |
| Dec 9, 2024 | 86.38 | 86.48 | 85.99 | 85.99 | 85.99 | -0.71% | 3,894 |
| Dec 6, 2024 | 86.66 | 86.91 | 86.40 | 86.61 | 86.61 | 0.04% | 4,121 |
| Dec 5, 2024 | 86.54 | 86.79 | 86.53 | 86.57 | 86.57 | -0.45% | 5,523 |
| Dec 4, 2024 | 86.71 | 87.27 | 86.71 | 86.96 | 86.96 | 0.28% | 4,105 |
| Dec 3, 2024 | 87.40 | 87.40 | 86.70 | 86.72 | 86.72 | -0.97% | 2,656 |
| Dec 2, 2024 | 86.91 | 87.59 | 86.81 | 87.57 | 87.57 | 0.58% | 3,168 |
| Nov 29, 2024 | 87.49 | 87.49 | 86.97 | 87.06 | 87.06 | -0.37% | 2,720 |
| Nov 27, 2024 | 86.82 | 87.47 | 86.82 | 87.39 | 87.39 | 0.78% | 2,846 |
| Nov 26, 2024 | 86.50 | 86.77 | 85.59 | 86.71 | 86.71 | -0.28% | 3,605 |
| Nov 25, 2024 | 87.36 | 87.42 | 86.95 | 86.95 | 86.95 | 0.33% | 5,587 |
| Nov 22, 2024 | 85.82 | 86.66 | 85.82 | 86.66 | 86.66 | 1.23% | 4,921 |
| Nov 21, 2024 | 84.78 | 85.66 | 84.78 | 85.61 | 85.61 | 1.11% | 4,095 |
| Nov 20, 2024 | 84.02 | 84.68 | 83.73 | 84.68 | 84.68 | 0.90% | 6,798 |
| Nov 19, 2024 | 83.06 | 83.92 | 82.78 | 83.92 | 83.92 | 0.32% | 5,602 |
| Nov 18, 2024 | 83.73 | 83.78 | 83.40 | 83.65 | 83.65 | -0.13% | 10,665 |
| Nov 15, 2024 | 85.76 | 85.76 | 83.68 | 83.76 | 83.76 | -2.39% | 15,621 |
| Nov 14, 2024 | 87.03 | 87.03 | 85.74 | 85.81 | 85.81 | -1.91% | 6,647 |
| Nov 13, 2024 | 88.02 | 88.05 | 87.47 | 87.48 | 87.48 | -0.60% | 4,842 |
| Nov 12, 2024 | 89.21 | 89.30 | 87.97 | 88.01 | 88.01 | -1.51% | 3,531 |
| Nov 11, 2024 | 89.70 | 89.84 | 89.35 | 89.36 | 89.36 | -0.28% | 42,255 |
| Nov 8, 2024 | 88.86 | 89.87 | 88.86 | 89.61 | 89.61 | 0.84% | 4,087 |
| Nov 7, 2024 | 88.49 | 89.11 | 88.39 | 88.87 | 88.87 | 0.88% | 2,579 |
| Nov 6, 2024 | 88.60 | 88.60 | 88.02 | 88.09 | 88.09 | 1.19% | 4,163 |
| Nov 5, 2024 | 86.29 | 87.08 | 85.95 | 87.05 | 87.05 | 0.92% | 4,212 |
| Nov 4, 2024 | 86.50 | 86.73 | 86.26 | 86.26 | 86.26 | -0.22% | 4,934 |
| Nov 1, 2024 | 86.92 | 87.00 | 86.43 | 86.45 | 86.45 | -0.03% | 3,925 |
| Oct 31, 2024 | 86.50 | 86.77 | 85.90 | 86.48 | 86.48 | -0.67% | 13,252 |
| Oct 30, 2024 | 86.52 | 87.27 | 86.52 | 87.05 | 87.05 | -0.26% | 2,542 |
| Oct 29, 2024 | 87.04 | 87.28 | 87.04 | 87.28 | 87.28 | -0.03% | 4,109 |
| Oct 28, 2024 | 86.86 | 87.49 | 86.86 | 87.30 | 87.30 | 1.03% | 1,868 |
| Oct 25, 2024 | 87.06 | 87.09 | 86.41 | 86.42 | 86.42 | -0.38% | 6,051 |
| Oct 24, 2024 | 87.16 | 87.33 | 86.66 | 86.74 | 86.74 | -0.30% | 3,366 |
| Oct 23, 2024 | 87.34 | 87.41 | 86.60 | 87.00 | 87.00 | -0.84% | 7,190 |
| Oct 22, 2024 | 86.99 | 87.76 | 86.99 | 87.74 | 87.74 | 0.48% | 4,036 |
| Oct 21, 2024 | 88.28 | 88.28 | 87.32 | 87.32 | 87.32 | -1.38% | 9,024 |
| Oct 18, 2024 | 88.00 | 88.60 | 87.79 | 88.54 | 88.54 | 0.60% | 26,025 |
| Oct 17, 2024 | 88.30 | 88.31 | 88.01 | 88.01 | 88.01 | -0.35% | 2,661 |
| Oct 16, 2024 | 88.00 | 88.38 | 88.00 | 88.32 | 88.32 | 0.47% | 1,565 |
| Oct 15, 2024 | 87.07 | 88.16 | 87.07 | 87.91 | 87.91 | 0.79% | 6,477 |
| Oct 14, 2024 | 86.88 | 87.23 | 86.73 | 87.23 | 87.23 | 0.34% | 2,659 |
| Oct 11, 2024 | 86.15 | 86.93 | 86.07 | 86.93 | 86.93 | 1.21% | 5,865 |
| Oct 10, 2024 | 86.21 | 86.21 | 85.71 | 85.89 | 85.89 | -0.80% | 2,304 |
| Oct 9, 2024 | 86.08 | 86.82 | 86.08 | 86.58 | 86.58 | 0.58% | 12,496 |
| Oct 8, 2024 | 85.84 | 86.15 | 85.84 | 86.08 | 86.08 | 0.53% | 2,335 |
| Oct 7, 2024 | 86.53 | 86.56 | 85.63 | 85.63 | 85.63 | -0.87% | 4,027 |
| Oct 4, 2024 | 86.13 | 86.38 | 86.13 | 86.38 | 86.38 | 0.67% | 2,815 |
| Oct 3, 2024 | 86.12 | 86.33 | 85.74 | 85.81 | 85.81 | -0.82% | 18,285 |
| Oct 2, 2024 | 86.53 | 86.68 | 86.39 | 86.52 | 86.52 | -0.52% | 4,964 |
| Oct 1, 2024 | 87.00 | 87.00 | 86.51 | 86.97 | 86.97 | - | 5,774 |
| Sep 30, 2024 | 86.11 | 86.98 | 86.11 | 86.97 | 86.97 | 0.94% | 6,291 |
| Sep 27, 2024 | 86.29 | 86.81 | 86.01 | 86.16 | 86.16 | 0.28% | 4,625 |
| Sep 26, 2024 | 85.35 | 85.95 | 85.35 | 85.92 | 85.92 | 0.75% | 19,051 |
| Sep 25, 2024 | 86.75 | 86.75 | 85.26 | 85.28 | 85.28 | -1.58% | 40,899 |
| Sep 24, 2024 | 87.01 | 87.01 | 86.55 | 86.65 | 86.65 | -0.40% | 6,232 |
| Sep 23, 2024 | 88.09 | 88.09 | 86.99 | 87.00 | 87.00 | -1.21% | 19,152 |
| Sep 20, 2024 | 88.25 | 88.53 | 88.07 | 88.07 | 87.87 | -0.52% | 11,445 |
| Sep 19, 2024 | 89.34 | 89.34 | 88.39 | 88.53 | 88.33 | 0.14% | 16,075 |
| Sep 18, 2024 | 88.40 | 89.16 | 88.36 | 88.41 | 88.21 | 0.13% | 6,754 |
| Sep 17, 2024 | 88.29 | 88.67 | 88.14 | 88.30 | 88.09 | 0.29% | 7,203 |
| Sep 16, 2024 | 87.59 | 88.04 | 87.59 | 88.04 | 87.84 | 0.92% | 3,750 |
| Sep 13, 2024 | 87.28 | 87.31 | 87.19 | 87.24 | 87.04 | 0.99% | 1,409 |
| Sep 12, 2024 | 85.96 | 86.52 | 85.46 | 86.39 | 86.19 | 0.65% | 2,028 |
| Sep 11, 2024 | 85.77 | 85.91 | 84.70 | 85.83 | 85.63 | -0.61% | 2,930 |
| Sep 10, 2024 | 85.71 | 86.35 | 85.63 | 86.35 | 86.15 | 0.10% | 4,780 |
| Sep 9, 2024 | 86.05 | 86.65 | 86.01 | 86.26 | 86.06 | 0.28% | 7,800 |
| Sep 6, 2024 | 87.23 | 87.23 | 85.92 | 86.02 | 85.82 | -1.04% | 4,932 |
| Sep 5, 2024 | 87.96 | 87.96 | 86.77 | 86.92 | 86.72 | -1.21% | 11,977 |
| Sep 4, 2024 | 87.84 | 87.99 | 87.59 | 87.99 | 87.78 | 0.04% | 10,246 |
| Sep 3, 2024 | 89.02 | 89.24 | 87.85 | 87.95 | 87.75 | -1.54% | 25,036 |
| Aug 30, 2024 | 88.70 | 89.33 | 88.43 | 89.33 | 89.13 | 0.95% | 3,963 |
| Aug 29, 2024 | 88.46 | 89.06 | 88.46 | 88.49 | 88.29 | 0.04% | 21,130 |
| Aug 28, 2024 | 88.00 | 88.73 | 88.00 | 88.46 | 88.25 | 0.31% | 2,422 |
| Aug 27, 2024 | 87.84 | 88.19 | 87.83 | 88.19 | 87.98 | 0.20% | 10,544 |
| Aug 26, 2024 | 87.86 | 88.35 | 87.86 | 88.01 | 87.80 | 0.22% | 11,364 |
| Aug 23, 2024 | 87.39 | 87.89 | 87.19 | 87.81 | 87.61 | 0.91% | 4,784 |
| Aug 22, 2024 | 87.09 | 87.09 | 86.60 | 87.02 | 86.82 | -0.27% | 4,017 |
| Aug 21, 2024 | 87.35 | 87.35 | 86.89 | 87.26 | 87.06 | 0.43% | 2,459 |
| Aug 20, 2024 | 86.78 | 86.89 | 86.42 | 86.89 | 86.69 | 0.38% | 2,071 |
| Aug 19, 2024 | 85.39 | 86.56 | 85.39 | 86.56 | 86.36 | 1.47% | 20,695 |
| Aug 16, 2024 | 85.51 | 85.57 | 85.16 | 85.30 | 85.11 | -0.23% | 2,185 |
| Aug 15, 2024 | 85.01 | 85.55 | 85.01 | 85.50 | 85.30 | 1.01% | 3,269 |
| Aug 14, 2024 | 84.79 | 84.79 | 84.54 | 84.65 | 84.45 | -0.13% | 5,957 |
| Aug 13, 2024 | 84.07 | 84.90 | 84.07 | 84.75 | 84.56 | 1.04% | 4,575 |
| Aug 12, 2024 | 84.37 | 84.37 | 83.76 | 83.89 | 83.69 | 0.28% | 25,190 |
| Aug 9, 2024 | 84.90 | 84.99 | 83.11 | 83.65 | 83.46 | -1.52% | 166,124 |
| Aug 8, 2024 | 84.00 | 85.18 | 84.00 | 84.94 | 84.75 | 1.86% | 7,533 |
| Aug 7, 2024 | 84.15 | 84.42 | 82.96 | 83.39 | 83.20 | -0.50% | 4,095 |
| Aug 6, 2024 | 83.66 | 84.50 | 83.66 | 83.81 | 83.62 | 0.30% | 9,939 |
| Aug 5, 2024 | 83.00 | 83.95 | 82.81 | 83.56 | 83.37 | -2.26% | 18,324 |
| Aug 2, 2024 | 85.98 | 86.25 | 84.47 | 85.49 | 85.29 | -1.21% | 14,523 |
| Aug 1, 2024 | 86.05 | 86.57 | 85.90 | 86.53 | 86.33 | 0.88% | 8,500 |