Invesco Pharmaceuticals ETF (PJP)

PJP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	104.43	104.43	104.43	104.71	-	0.87%	316
Apr 27, 2026	105.29	105.29	103.71	103.81	103.81	-0.16%	6,318
Apr 24, 2026	104.54	104.60	103.35	103.98	103.98	-0.76%	51,131
Apr 23, 2026	105.09	105.09	103.89	104.77	104.77	0.02%	43,840
Apr 22, 2026	104.63	105.30	104.23	104.75	104.75	0.25%	136,145
Apr 21, 2026	106.22	106.22	104.29	104.49	104.49	-1.67%	92,424
Apr 20, 2026	106.88	107.10	106.16	106.26	106.26	-0.98%	392,140
Apr 17, 2026	105.74	107.31	105.74	107.31	107.31	2.16%	7,826
Apr 16, 2026	105.41	105.41	104.40	105.04	105.04	-0.84%	11,097
Apr 15, 2026	106.68	106.68	105.38	105.93	105.93	-0.41%	17,082
Apr 14, 2026	105.43	106.58	105.40	106.37	106.37	1.90%	7,507
Apr 13, 2026	102.96	104.48	102.83	104.39	104.39	0.80%	14,436
Apr 10, 2026	105.77	105.77	103.29	103.56	103.56	-1.78%	7,432
Apr 9, 2026	103.93	105.78	103.93	105.44	105.44	0.74%	13,274
Apr 8, 2026	104.39	104.67	103.49	104.67	104.67	2.01%	14,228
Apr 7, 2026	102.41	102.87	101.24	102.61	102.61	-0.14%	6,742
Apr 6, 2026	102.86	103.45	102.70	102.75	102.75	-0.31%	7,865
Apr 2, 2026	103.38	104.29	102.77	103.07	103.07	-1.24%	14,267
Apr 1, 2026	104.37	104.95	104.21	104.36	104.36	0.58%	7,623
Mar 31, 2026	101.42	103.80	101.42	103.76	103.76	3.04%	10,057
Mar 30, 2026	101.02	101.19	100.57	100.70	100.70	0.93%	14,342
Mar 27, 2026	101.62	101.62	99.78	99.78	99.78	-1.89%	14,331
Mar 26, 2026	101.91	102.53	101.69	101.70	101.70	-0.32%	6,137
Mar 25, 2026	100.70	102.77	100.70	102.03	102.03	2.21%	23,084
Mar 24, 2026	99.16	100.03	99.05	99.82	99.82	-0.14%	7,359
Mar 23, 2026	101.18	101.18	99.93	99.96	99.96	-0.24%	4,508
Mar 20, 2026	101.31	101.85	99.92	100.20	99.89	-1.29%	10,790
Mar 19, 2026	101.72	102.34	101.37	101.51	101.20	-0.05%	5,525
Mar 18, 2026	102.88	102.88	101.45	101.56	101.25	-1.69%	11,955
Mar 17, 2026	103.24	103.67	103.24	103.31	102.99	0.47%	13,153
Mar 16, 2026	103.32	103.32	102.46	102.82	102.51	0.82%	9,848
Mar 13, 2026	104.12	104.12	101.85	101.99	101.68	-0.73%	6,184
Mar 12, 2026	103.80	103.91	102.74	102.74	102.42	-2.58%	4,157
Mar 11, 2026	105.69	106.00	105.04	105.46	105.13	-0.58%	6,500
Mar 10, 2026	106.00	106.83	105.62	106.08	105.75	0.19%	6,035
Mar 9, 2026	104.75	105.88	103.82	105.88	105.55	1.07%	16,666
Mar 6, 2026	104.37	104.76	103.56	104.76	104.44	-0.54%	6,259
Mar 5, 2026	106.82	106.82	104.82	105.33	105.01	-2.24%	15,656
Mar 4, 2026	107.00	108.00	106.23	107.74	107.41	0.91%	29,336
Mar 3, 2026	107.14	107.53	106.32	106.77	106.44	-1.91%	33,452
Mar 2, 2026	107.66	108.90	107.66	108.85	108.51	0.44%	8,479
Feb 27, 2026	108.23	108.63	108.01	108.37	108.04	-0.45%	17,632
Feb 26, 2026	109.85	109.85	107.84	108.86	108.52	-1.06%	23,136
Feb 25, 2026	110.42	110.81	109.70	110.03	109.69	0.47%	11,171
Feb 24, 2026	108.81	109.69	108.81	109.52	109.18	0.69%	10,679
Feb 23, 2026	108.23	108.81	108.13	108.77	108.43	0.54%	46,152
Feb 20, 2026	108.72	108.72	107.50	108.19	107.86	-0.44%	19,178
Feb 19, 2026	108.56	108.75	108.17	108.67	108.33	-0.25%	13,407
Feb 18, 2026	109.29	109.30	108.55	108.94	108.60	-0.42%	19,462
Feb 17, 2026	109.22	110.13	108.60	109.40	109.06	-0.20%	27,791

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.