Invesco Pharmaceuticals ETF (PJP)
NYSEARCA: PJP · Real-Time Price · USD
96.96
+0.04 (0.04%)
At close: Nov 3, 2025, 4:00 PM EST
96.90
-0.06 (-0.06%)
After-hours: Nov 3, 2025, 8:00 PM EST
PJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 97.05 | 97.05 | 95.92 | 96.96 | 96.96 | 0.04% | 91,925 |
| Oct 31, 2025 | 95.55 | 96.94 | 95.43 | 96.92 | 96.92 | 1.40% | 7,164 |
| Oct 30, 2025 | 95.12 | 96.36 | 95.12 | 95.58 | 95.58 | 0.66% | 3,920 |
| Oct 29, 2025 | 95.01 | 95.63 | 94.95 | 94.95 | 94.95 | -0.13% | 1,663 |
| Oct 28, 2025 | 95.12 | 95.29 | 94.98 | 95.07 | 95.07 | -0.23% | 2,660 |
| Oct 27, 2025 | 95.40 | 95.40 | 94.89 | 95.29 | 95.29 | 0.28% | 3,522 |
| Oct 24, 2025 | 95.54 | 95.65 | 95.03 | 95.03 | 95.03 | -0.06% | 2,734 |
| Oct 23, 2025 | 94.91 | 95.13 | 94.69 | 95.08 | 95.08 | 0.20% | 5,012 |
| Oct 22, 2025 | 95.13 | 95.20 | 94.66 | 94.89 | 94.89 | -0.25% | 6,575 |
| Oct 21, 2025 | 94.23 | 95.13 | 94.23 | 95.13 | 95.13 | 0.20% | 5,683 |
| Oct 20, 2025 | 94.61 | 95.03 | 94.55 | 94.94 | 94.94 | 0.93% | 1,454 |
| Oct 17, 2025 | 93.21 | 94.23 | 93.20 | 94.07 | 94.07 | 0.68% | 4,105 |
| Oct 16, 2025 | 93.79 | 94.23 | 93.24 | 93.43 | 93.43 | - | 5,644 |
| Oct 15, 2025 | 92.74 | 93.56 | 92.73 | 93.43 | 93.43 | 0.85% | 4,717 |
| Oct 14, 2025 | 92.10 | 92.67 | 92.10 | 92.64 | 92.64 | -0.01% | 3,056 |
| Oct 13, 2025 | 92.60 | 93.02 | 92.60 | 92.65 | 92.65 | -0.07% | 2,046 |
| Oct 10, 2025 | 95.04 | 95.04 | 92.69 | 92.72 | 92.72 | -2.09% | 6,587 |
| Oct 9, 2025 | 95.40 | 95.64 | 94.63 | 94.70 | 94.70 | -0.19% | 7,504 |
| Oct 8, 2025 | 95.34 | 95.34 | 94.73 | 94.88 | 94.88 | -0.24% | 8,276 |
| Oct 7, 2025 | 95.19 | 95.19 | 94.51 | 95.11 | 95.11 | -0.09% | 9,175 |
| Oct 6, 2025 | 96.00 | 96.00 | 95.10 | 95.19 | 95.19 | -0.48% | 5,133 |
| Oct 3, 2025 | 94.74 | 95.88 | 94.74 | 95.65 | 95.65 | 1.32% | 7,029 |
| Oct 2, 2025 | 94.91 | 94.91 | 93.86 | 94.40 | 94.40 | -0.61% | 8,416 |
| Oct 1, 2025 | 92.92 | 95.32 | 92.92 | 94.98 | 94.98 | 2.69% | 21,699 |
| Sep 30, 2025 | 91.13 | 92.99 | 91.13 | 92.49 | 92.49 | 1.45% | 9,018 |
| Sep 29, 2025 | 91.44 | 91.44 | 90.43 | 91.17 | 91.17 | 0.10% | 6,206 |
| Sep 26, 2025 | 90.63 | 91.08 | 90.49 | 91.08 | 91.08 | 0.96% | 6,771 |
| Sep 25, 2025 | 91.46 | 91.46 | 90.01 | 90.21 | 90.21 | -1.47% | 8,984 |
| Sep 24, 2025 | 92.00 | 92.17 | 91.23 | 91.56 | 91.56 | -0.72% | 5,009 |
| Sep 23, 2025 | 92.38 | 92.79 | 92.11 | 92.22 | 92.22 | -0.35% | 2,008 |
| Sep 22, 2025 | 92.17 | 93.00 | 92.17 | 92.54 | 92.54 | -0.15% | 1,573 |
| Sep 19, 2025 | 93.07 | 93.12 | 92.53 | 92.68 | 92.44 | -0.06% | 6,425 |
| Sep 18, 2025 | 91.73 | 92.75 | 91.65 | 92.74 | 92.50 | 1.45% | 2,812 |
| Sep 17, 2025 | 91.43 | 92.18 | 91.40 | 91.41 | 91.18 | 0.64% | 4,123 |
| Sep 16, 2025 | 91.03 | 91.19 | 90.68 | 90.83 | 90.60 | -0.09% | 3,273 |
| Sep 15, 2025 | 92.02 | 92.02 | 90.76 | 90.91 | 90.68 | -1.18% | 6,047 |
| Sep 12, 2025 | 93.52 | 93.52 | 91.96 | 92.00 | 91.77 | -1.75% | 7,676 |
| Sep 11, 2025 | 93.30 | 93.65 | 93.26 | 93.64 | 93.40 | 0.82% | 8,132 |
| Sep 10, 2025 | 92.86 | 92.88 | 92.66 | 92.88 | 92.64 | 0.30% | 2,732 |
| Sep 9, 2025 | 92.22 | 92.60 | 92.00 | 92.60 | 92.36 | 0.29% | 2,735 |
| Sep 8, 2025 | 91.59 | 92.54 | 91.59 | 92.33 | 92.10 | -0.58% | 4,570 |
| Sep 5, 2025 | 92.33 | 92.96 | 92.33 | 92.87 | 92.63 | 0.62% | 5,560 |
| Sep 4, 2025 | 92.38 | 92.38 | 91.81 | 92.30 | 92.07 | -0.20% | 2,555 |
| Sep 3, 2025 | 92.24 | 92.63 | 92.10 | 92.49 | 92.25 | -0.01% | 2,488 |
| Sep 2, 2025 | 91.38 | 92.99 | 91.38 | 92.50 | 92.26 | 1.53% | 8,600 |
| Aug 29, 2025 | 90.80 | 91.11 | 90.72 | 91.11 | 90.88 | 0.37% | 10,036 |
| Aug 28, 2025 | 91.19 | 91.19 | 90.48 | 90.78 | 90.55 | -0.20% | 2,017 |
| Aug 27, 2025 | 90.71 | 91.08 | 90.71 | 90.96 | 90.73 | - | 4,480 |
| Aug 26, 2025 | 90.33 | 90.96 | 90.33 | 90.96 | 90.73 | 0.80% | 4,494 |
| Aug 25, 2025 | 91.66 | 91.66 | 90.24 | 90.24 | 90.01 | -1.56% | 3,482 |