Invesco Pharmaceuticals ETF (PJP)
NYSEARCA: PJP · Real-Time Price · USD
86.61
-0.44 (-0.51%)
Oct 31, 2024, 3:44 PM EDT - Market closed
PJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 86.50 | 86.77 | 85.90 | 86.61 | 86.61 | -0.51% | 12,922 |
| 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 | -0.02% | 4,109 |
| Oct 28, 2024 | 86.86 | 87.49 | 86.86 | 87.30 | 87.30 | 1.02% | 1,900 |
| Oct 25, 2024 | 87.06 | 87.09 | 86.41 | 86.42 | 86.42 | -0.37% | 6,100 |
| Oct 24, 2024 | 87.16 | 87.33 | 86.66 | 86.74 | 86.74 | -0.30% | 3,400 |
| Oct 23, 2024 | 87.34 | 87.41 | 86.60 | 87.00 | 87.00 | -0.84% | 7,200 |
| 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% | 2,700 |
| Oct 16, 2024 | 88.00 | 88.38 | 88.00 | 88.32 | 88.32 | 0.47% | 1,600 |
| Oct 15, 2024 | 87.07 | 88.16 | 87.07 | 87.91 | 87.91 | 0.79% | 6,500 |
| Oct 14, 2024 | 86.88 | 87.23 | 86.73 | 87.22 | 87.22 | 0.33% | 2,700 |
| Oct 11, 2024 | 86.15 | 86.93 | 86.07 | 86.93 | 86.93 | 1.21% | 5,900 |
| 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% | 12,500 |
| 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 | 0.66% | 2,815 |
| Oct 3, 2024 | 86.12 | 86.33 | 85.74 | 85.81 | 85.81 | -0.82% | 18,300 |
| Oct 2, 2024 | 86.53 | 86.68 | 86.38 | 86.52 | 86.52 | -0.52% | 5,000 |
| Oct 1, 2024 | 87.00 | 87.00 | 86.51 | 86.97 | 86.97 | - | 5,800 |
| Sep 30, 2024 | 86.11 | 86.98 | 86.11 | 86.97 | 86.97 | 0.94% | 6,300 |
| 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% | 19,100 |
| Sep 25, 2024 | 86.75 | 86.75 | 85.26 | 85.28 | 85.28 | -1.58% | 40,900 |
| 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% | 19,200 |
| 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% | 16,100 |
| Sep 18, 2024 | 88.40 | 89.16 | 88.36 | 88.41 | 88.21 | 0.12% | 6,800 |
| Sep 17, 2024 | 88.29 | 88.67 | 88.14 | 88.30 | 88.10 | 0.30% | 7,203 |
| Sep 16, 2024 | 87.59 | 88.04 | 87.59 | 88.04 | 87.84 | 0.92% | 3,800 |
| Sep 13, 2024 | 87.28 | 87.31 | 87.19 | 87.24 | 87.04 | 0.98% | 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 | -0.60% | 2,930 |
| Sep 10, 2024 | 85.71 | 86.35 | 85.63 | 86.35 | 86.15 | 0.10% | 4,800 |
| 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 | -1.20% | 12,000 |
| Sep 4, 2024 | 87.84 | 87.99 | 87.59 | 87.98 | 87.78 | 0.03% | 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% | 4,000 |
| Aug 29, 2024 | 88.46 | 89.06 | 88.46 | 88.49 | 88.29 | 0.03% | 21,130 |
| Aug 28, 2024 | 88.00 | 88.73 | 88.00 | 88.46 | 88.25 | 0.32% | 2,422 |
| Aug 27, 2024 | 87.84 | 88.18 | 87.83 | 88.18 | 87.98 | 0.19% | 10,544 |
| Aug 26, 2024 | 87.86 | 88.35 | 87.86 | 88.01 | 87.81 | 0.23% | 11,400 |
| Aug 23, 2024 | 87.39 | 87.89 | 87.19 | 87.81 | 87.61 | 0.91% | 4,800 |
| Aug 22, 2024 | 87.09 | 87.09 | 86.60 | 87.02 | 86.82 | -0.28% | 4,017 |
| Aug 21, 2024 | 87.35 | 87.35 | 86.89 | 87.26 | 87.06 | 0.43% | 2,500 |
| Aug 20, 2024 | 86.78 | 86.89 | 86.42 | 86.89 | 86.69 | 0.38% | 2,100 |
| Aug 19, 2024 | 85.39 | 86.56 | 85.39 | 86.56 | 86.36 | 1.48% | 20,700 |
| Aug 16, 2024 | 85.51 | 85.57 | 85.16 | 85.30 | 85.11 | -0.23% | 2,200 |
| Aug 15, 2024 | 85.01 | 85.55 | 85.01 | 85.50 | 85.30 | 1.00% | 3,300 |
| Aug 14, 2024 | 84.79 | 84.79 | 84.54 | 84.65 | 84.45 | -0.12% | 6,000 |
| Aug 13, 2024 | 84.07 | 84.90 | 84.07 | 84.75 | 84.56 | 1.04% | 4,600 |
| Aug 12, 2024 | 84.37 | 84.37 | 83.76 | 83.88 | 83.69 | 0.27% | 25,200 |
| 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% | 4,100 |
| 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 | 85.30 | -1.20% | 14,523 |
| Aug 1, 2024 | 86.05 | 86.57 | 85.90 | 86.53 | 86.34 | 0.87% | 8,500 |
| Jul 31, 2024 | 86.35 | 86.61 | 85.75 | 85.78 | 85.58 | -0.53% | 5,200 |
| Jul 30, 2024 | 86.34 | 86.50 | 85.56 | 86.24 | 86.05 | -0.03% | 14,300 |
| Jul 29, 2024 | 86.14 | 86.27 | 86.11 | 86.27 | 86.07 | 0.29% | 2,610 |
| Jul 26, 2024 | 86.22 | 86.62 | 86.02 | 86.02 | 85.83 | 0.64% | 2,500 |
| Jul 25, 2024 | 85.05 | 86.39 | 85.05 | 85.47 | 85.28 | 0.72% | 6,336 |
| Jul 24, 2024 | 84.41 | 85.05 | 84.20 | 84.86 | 84.66 | 0.32% | 13,501 |
| Jul 23, 2024 | 84.67 | 84.88 | 84.59 | 84.59 | 84.40 | -0.21% | 6,506 |
| Jul 22, 2024 | 84.65 | 84.77 | 84.25 | 84.77 | 84.58 | 0.81% | 1,707 |
| Jul 19, 2024 | 83.87 | 84.09 | 83.87 | 84.09 | 83.90 | 0.44% | 3,000 |
| Jul 18, 2024 | 85.08 | 85.47 | 83.70 | 83.72 | 83.53 | -1.64% | 23,300 |
| Jul 17, 2024 | 84.14 | 85.12 | 84.14 | 85.12 | 84.92 | 0.51% | 2,800 |
| Jul 16, 2024 | 84.50 | 84.72 | 84.50 | 84.69 | 84.49 | 1.00% | 2,000 |
| Jul 15, 2024 | 84.26 | 84.26 | 83.72 | 83.85 | 83.66 | -0.21% | 9,200 |
| Jul 12, 2024 | 84.44 | 84.75 | 84.03 | 84.03 | 83.84 | 0.07% | 4,100 |
| Jul 11, 2024 | 83.38 | 84.03 | 83.37 | 83.97 | 83.78 | 1.74% | 27,200 |
| Jul 10, 2024 | 81.67 | 82.53 | 81.64 | 82.53 | 82.35 | 1.38% | 3,619 |
| Jul 9, 2024 | 80.80 | 81.48 | 80.62 | 81.41 | 81.22 | 0.83% | 3,200 |
| Jul 8, 2024 | 80.91 | 81.24 | 80.69 | 80.74 | 80.56 | 0.15% | 4,300 |
| Jul 5, 2024 | 80.32 | 80.62 | 80.00 | 80.62 | 80.44 | 0.67% | 2,500 |
| Jul 3, 2024 | 80.95 | 80.95 | 79.93 | 80.08 | 79.90 | -1.05% | 7,507 |
| Jul 2, 2024 | 82.18 | 82.18 | 80.83 | 80.93 | 80.75 | -1.70% | 5,400 |
| Jul 1, 2024 | 83.23 | 83.23 | 82.33 | 82.33 | 82.14 | 0.15% | 4,300 |
| Jun 28, 2024 | 82.58 | 82.73 | 82.00 | 82.21 | 82.02 | -0.10% | 10,100 |
| Jun 27, 2024 | 82.39 | 82.46 | 82.04 | 82.29 | 82.10 | -0.12% | 3,112 |
| Jun 26, 2024 | 82.18 | 82.46 | 82.02 | 82.39 | 82.20 | -0.31% | 6,729 |
| Jun 25, 2024 | 82.88 | 83.31 | 82.65 | 82.65 | 82.46 | -0.39% | 4,244 |
| Jun 24, 2024 | 82.12 | 83.27 | 82.12 | 82.97 | 82.78 | 0.80% | 9,423 |
| Jun 21, 2024 | 82.02 | 82.31 | 81.98 | 82.31 | 81.91 | 0.80% | 2,442 |
| Jun 20, 2024 | 80.86 | 81.79 | 80.86 | 81.66 | 81.27 | 0.62% | 7,500 |
| Jun 18, 2024 | 81.30 | 81.37 | 81.03 | 81.16 | 80.77 | -0.07% | 5,326 |
| Jun 17, 2024 | 81.15 | 81.33 | 80.95 | 81.22 | 80.82 | -0.14% | 30,124 |
| Jun 14, 2024 | 81.03 | 81.34 | 81.01 | 81.33 | 80.94 | -0.55% | 6,100 |
| Jun 13, 2024 | 81.50 | 81.80 | 81.36 | 81.78 | 81.39 | -0.47% | 3,826 |
| Jun 12, 2024 | 83.05 | 83.05 | 82.11 | 82.17 | 81.78 | -0.07% | 4,900 |
| Jun 11, 2024 | 81.96 | 82.29 | 81.53 | 82.23 | 81.83 | 0.09% | 6,248 |