Invesco Pharmaceuticals ETF (PJP)
NYSEARCA: PJP · Real-Time Price · USD
86.61
+2.38 (2.83%)
Mar 31, 2025, 3:57 PM EDT - Market closed
PJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 84.81 | 85.62 | 84.81 | 85.35 | - | 1.33% | 2,478 |
| 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 |
| Feb 13, 2025 | 86.67 | 87.31 | 86.67 | 87.27 | 87.00 | 0.95% | 2,276 |
| Feb 12, 2025 | 86.47 | 86.56 | 86.20 | 86.45 | 86.18 | 0.07% | 5,220 |
| Feb 11, 2025 | 85.69 | 86.42 | 85.69 | 86.39 | 86.12 | 0.69% | 7,030 |
| Feb 10, 2025 | 86.33 | 86.33 | 85.53 | 85.80 | 85.53 | -0.42% | 8,353 |
| Feb 7, 2025 | 86.76 | 87.06 | 86.13 | 86.16 | 85.89 | -0.70% | 10,636 |
| Feb 6, 2025 | 87.40 | 87.53 | 86.75 | 86.77 | 86.50 | -0.64% | 9,914 |
| Feb 5, 2025 | 86.37 | 87.73 | 86.37 | 87.33 | 87.05 | 1.49% | 8,112 |
| Feb 4, 2025 | 85.24 | 86.14 | 85.24 | 86.05 | 85.78 | 0.21% | 7,356 |
| Feb 3, 2025 | 84.93 | 86.05 | 84.89 | 85.87 | 85.60 | -0.17% | 9,394 |
| Jan 31, 2025 | 87.02 | 87.22 | 86.01 | 86.02 | 85.75 | -0.76% | 14,697 |
| Jan 30, 2025 | 86.26 | 87.07 | 86.26 | 86.68 | 86.41 | 0.66% | 3,301 |
| Jan 29, 2025 | 85.83 | 86.45 | 85.70 | 86.11 | 85.84 | 0.14% | 4,339 |
| Jan 28, 2025 | 86.50 | 86.50 | 85.99 | 85.99 | 85.72 | -0.58% | 3,301 |
| Jan 27, 2025 | 84.79 | 86.55 | 84.79 | 86.49 | 86.22 | 2.04% | 60,403 |
| Jan 24, 2025 | 84.86 | 85.03 | 84.40 | 84.76 | 84.49 | -0.04% | 15,226 |
| Jan 23, 2025 | 83.21 | 84.85 | 83.21 | 84.79 | 84.52 | 1.50% | 4,653 |
| Jan 22, 2025 | 83.52 | 83.66 | 83.47 | 83.54 | 83.28 | -0.57% | 3,977 |
| Jan 21, 2025 | 82.97 | 84.10 | 82.97 | 84.02 | 83.75 | 1.69% | 6,921 |
| Jan 17, 2025 | 83.11 | 83.11 | 82.45 | 82.62 | 82.36 | -0.39% | 8,364 |