Invesco Pharmaceuticals ETF (PJP)
NYSEARCA: PJP · Real-Time Price · USD
80.30
+0.45 (0.56%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 80.30 | 80.75 | 80.16 | 80.67 | 80.67 | 1.03% | 17,520 |
| Apr 25, 2025 | 79.13 | 79.88 | 78.32 | 79.85 | 79.85 | 0.59% | 5,683 |
| Apr 24, 2025 | 78.07 | 79.38 | 78.07 | 79.38 | 79.38 | 1.52% | 2,549 |
| Apr 23, 2025 | 78.93 | 79.19 | 78.19 | 78.19 | 78.19 | 0.03% | 2,659 |
| Apr 22, 2025 | 77.33 | 78.17 | 77.27 | 78.17 | 78.17 | 1.71% | 6,778 |
| Apr 21, 2025 | 77.15 | 77.58 | 76.30 | 76.85 | 76.85 | -0.65% | 3,941 |
| Apr 17, 2025 | 76.69 | 77.82 | 76.69 | 77.35 | 77.35 | 1.35% | 3,479 |
| Apr 16, 2025 | 77.05 | 77.33 | 75.87 | 76.32 | 76.32 | -1.38% | 22,781 |
| Apr 15, 2025 | 77.82 | 77.99 | 77.10 | 77.39 | 77.39 | -0.40% | 5,821 |
| Apr 14, 2025 | 77.29 | 77.70 | 76.80 | 77.70 | 77.70 | 1.66% | 3,337 |
| Apr 11, 2025 | 74.37 | 76.43 | 74.37 | 76.43 | 76.43 | 2.46% | 7,162 |
| Apr 10, 2025 | 76.84 | 76.84 | 72.63 | 74.59 | 74.59 | -4.20% | 2,401 |
| Apr 9, 2025 | 73.12 | 77.86 | 72.25 | 77.86 | 77.86 | 3.37% | 19,840 |
| Apr 8, 2025 | 79.37 | 79.37 | 74.40 | 75.32 | 75.32 | -3.07% | 8,984 |
| Apr 7, 2025 | 76.37 | 78.16 | 75.59 | 77.71 | 77.71 | -1.14% | 6,996 |
| Apr 4, 2025 | 81.16 | 81.38 | 78.60 | 78.60 | 78.60 | -4.88% | 34,640 |
| Apr 3, 2025 | 83.23 | 84.02 | 82.63 | 82.63 | 82.63 | -2.16% | 4,152 |
| Apr 2, 2025 | 83.45 | 84.45 | 83.45 | 84.45 | 84.45 | 0.68% | 3,306 |
| Apr 1, 2025 | 84.64 | 85.63 | 83.79 | 83.88 | 83.88 | -3.16% | 7,177 |
| Mar 31, 2025 | 84.81 | 86.61 | 84.81 | 86.61 | 86.61 | 2.83% | 3,168 |
| Mar 28, 2025 | 84.33 | 84.33 | 83.90 | 84.23 | 84.23 | -0.16% | 4,208 |
| Mar 27, 2025 | 84.17 | 84.54 | 84.17 | 84.36 | 84.36 | 0.40% | 2,370 |
| Mar 26, 2025 | 83.95 | 84.14 | 83.94 | 84.02 | 84.02 | -0.50% | 1,698 |
| Mar 25, 2025 | 85.34 | 85.34 | 84.29 | 84.45 | 84.45 | -1.90% | 3,312 |
| Mar 24, 2025 | 85.90 | 86.08 | 85.53 | 86.08 | 86.08 | 0.64% | 7,277 |
| Mar 21, 2025 | 85.10 | 85.87 | 85.10 | 85.53 | 85.26 | -0.30% | 2,019 |
| Mar 20, 2025 | 85.34 | 85.84 | 85.34 | 85.79 | 85.52 | 0.24% | 4,727 |
| Mar 19, 2025 | 85.21 | 85.58 | 84.69 | 85.58 | 85.31 | 0.42% | 2,819 |
| Mar 18, 2025 | 85.54 | 85.54 | 85.15 | 85.22 | 84.95 | -0.58% | 5,646 |
| Mar 17, 2025 | 84.22 | 85.73 | 84.00 | 85.72 | 85.45 | 1.91% | 7,601 |
| Mar 14, 2025 | 83.98 | 84.19 | 83.79 | 84.11 | 83.84 | 0.29% | 9,920 |
| Mar 13, 2025 | 84.30 | 84.97 | 83.71 | 83.87 | 83.60 | -0.74% | 3,504 |
| Mar 12, 2025 | 85.01 | 85.03 | 84.36 | 84.50 | 84.23 | -0.70% | 3,413 |
| Mar 11, 2025 | 85.97 | 85.97 | 84.88 | 85.09 | 84.83 | -1.10% | 3,838 |
| Mar 10, 2025 | 85.71 | 86.88 | 85.71 | 86.04 | 85.77 | -0.57% | 2,442 |
| Mar 7, 2025 | 85.83 | 87.16 | 85.83 | 86.53 | 86.26 | 0.63% | 8,696 |
| Mar 6, 2025 | 85.45 | 86.04 | 85.43 | 85.99 | 85.72 | -0.16% | 2,098 |
| Mar 5, 2025 | 85.08 | 86.24 | 85.08 | 86.13 | 85.85 | 0.83% | 5,203 |
| Mar 4, 2025 | 85.35 | 86.13 | 85.35 | 85.42 | 85.15 | -0.23% | 7,001 |
| Mar 3, 2025 | 86.78 | 87.29 | 85.54 | 85.62 | 85.35 | -1.30% | 7,390 |
| Feb 28, 2025 | 85.49 | 86.74 | 85.46 | 86.74 | 86.47 | 1.91% | 13,141 |
| Feb 27, 2025 | 85.87 | 85.93 | 85.12 | 85.12 | 84.85 | -0.57% | 5,034 |
| Feb 26, 2025 | 85.73 | 85.73 | 85.33 | 85.60 | 85.33 | -1.71% | 4,414 |
| Feb 25, 2025 | 86.94 | 87.50 | 86.62 | 87.09 | 86.82 | 0.49% | 4,735 |
| Feb 24, 2025 | 86.99 | 87.30 | 86.67 | 86.67 | 86.39 | 0.14% | 3,290 |
| Feb 21, 2025 | 87.09 | 87.09 | 86.48 | 86.54 | 86.27 | -0.38% | 5,307 |
| Feb 20, 2025 | 86.84 | 86.87 | 86.54 | 86.87 | 86.60 | 0.30% | 4,226 |
| Feb 19, 2025 | 86.12 | 86.61 | 86.12 | 86.61 | 86.34 | 0.24% | 6,781 |
| Feb 18, 2025 | 85.88 | 86.55 | 85.88 | 86.41 | 86.14 | 0.41% | 4,195 |
| Feb 14, 2025 | 87.31 | 87.31 | 86.00 | 86.06 | 85.79 | -1.39% | 3,212 |