Canada markets closed

Invesco Pharmaceuticals ETF (PJP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
78.86-0.35 (-0.44%)
At close: 03:53PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202479.4979.4978.5078.8678.869,207
May 03, 202479.7679.7678.4679.2179.219,100
May 02, 202479.2079.2078.0678.6478.647,100
May 01, 202477.4578.9977.4578.5678.569,300
Apr 30, 202477.4577.6577.2577.2577.2511,000
Apr 29, 202476.8277.7176.8277.6177.615,600
Apr 26, 202475.6876.6175.6776.4076.405,100
Apr 25, 202476.0576.2475.5275.6575.653,800
Apr 24, 202476.4276.4576.1976.3576.352,700
Apr 23, 202476.4876.9076.4076.4076.403,600
Apr 22, 202476.4776.8675.9975.9975.996,600
Apr 19, 202475.7976.0675.6076.0676.0611,600
Apr 18, 202475.6276.0075.3375.3375.332,900
Apr 17, 202476.3476.3875.7575.8075.805,100
Apr 16, 202475.9476.3775.8775.9675.966,300
Apr 15, 202476.8877.0575.8976.0376.0333,600
Apr 12, 202477.7277.8576.4076.5476.548,700
Apr 11, 202477.5278.0577.3078.0078.007,100
Apr 10, 202477.3377.5577.1977.4677.4631,300
Apr 09, 202477.8378.2877.7278.2878.2831,500
Apr 08, 202478.1778.2577.7877.8077.807,800
Apr 05, 202477.6578.3277.5078.2478.24155,700
Apr 04, 202479.1479.2577.8277.9177.9116,200
Apr 03, 202478.7578.9178.5578.7178.7116,000
Apr 02, 202479.0879.0878.5978.6178.618,200
Apr 01, 202480.1680.3379.2179.5679.5615,200
Mar 28, 202480.2680.6580.1680.1680.1619,600
Mar 27, 202479.7380.2879.6380.2880.288,100
Mar 26, 202479.3179.4579.1379.1579.159,600
Mar 25, 202479.4879.6979.0779.1279.1212,300
Mar 22, 202479.7979.8079.3979.4179.4137,400
Mar 21, 202480.1180.1179.7579.8479.8411,000
Mar 20, 202479.1179.8879.0379.7579.7539,400
Mar 19, 202478.7279.4778.7279.4679.4611,900
Mar 18, 202479.1579.1778.3578.7978.799,800
Mar 18, 20240.17 Dividend
Mar 15, 202478.4279.4078.4279.1278.9537,900
Mar 14, 202478.0378.7877.0478.5678.39273,800
Mar 13, 202478.1678.3677.6677.9777.8018,500
Mar 12, 202478.1678.3677.5678.1677.9912,400
Mar 11, 202478.1378.3277.8978.2978.125,200
Mar 08, 202477.9578.5377.9578.3378.1612,300
Mar 07, 202477.5778.0377.5177.8177.6412,800
Mar 06, 202477.1977.6677.1977.5077.3314,700
Mar 05, 202477.3077.5676.6576.9176.7412,700
Mar 04, 202477.9577.9577.1077.2777.1036,700
Mar 01, 202477.6878.0477.2577.9077.7343,300
Feb 29, 202478.4978.4976.8676.8976.7299,600
Feb 28, 202478.6278.6278.0078.0277.8542,400
Feb 27, 202478.6279.1878.0278.7278.558,700
Feb 26, 202478.2378.5378.2278.4078.2361,600
Feb 23, 202477.8578.4077.8578.3978.2226,500
Feb 22, 202477.2177.7476.7677.6077.4330,400
Feb 21, 202476.8077.0376.4576.7976.635,500
Feb 20, 202476.9377.5676.7676.8176.6410,600
Feb 16, 202477.3177.7076.9777.1676.9911,400
Feb 15, 202476.9277.5776.9277.4677.2915,500
Feb 14, 202476.5276.5976.2776.5876.4210,200
Feb 13, 202476.5976.9075.7275.9975.8338,900
Feb 12, 202476.7377.7176.7377.6677.4911,500
Feb 09, 202476.5276.8276.2276.8276.6524,100
Feb 08, 202475.8276.3575.8076.3576.1933,500
Feb 07, 202476.8676.8676.1176.1175.9512,500
Feb 06, 202476.3876.9776.2276.9176.7424,900
Feb 05, 202475.5076.3375.5076.1375.9715,100
Feb 02, 202476.3676.3675.8975.9575.7913,000
Feb 01, 202475.9676.7975.5976.6676.5016,600
Jan 31, 202476.7676.8875.7475.7575.5914,600
Jan 30, 202476.9976.9976.3276.5976.4352,500
Jan 29, 202476.6877.1976.6077.0776.906,200
Jan 26, 202476.9077.1476.6076.6876.5210,000
Jan 25, 202476.3076.6276.1176.6276.4611,000
Jan 24, 202477.0477.0476.2276.2976.1315,200
Jan 23, 202476.7476.9176.3576.9176.7422,700
Jan 22, 202476.2576.7576.2576.6776.5132,100
Jan 19, 202476.0476.5975.7576.4476.2845,300
Jan 18, 202476.1176.2775.6276.2076.04100,700
Jan 17, 202476.3976.4175.8276.1876.0216,400
Jan 16, 202476.5476.7676.2976.4676.3015,400
Jan 12, 202476.5577.1876.5576.8476.6715,300
Jan 11, 202476.7576.7575.8576.4476.28105,800
Jan 10, 202477.2077.2076.5877.0076.8319,600
Jan 09, 202477.4477.7777.2877.2877.114,600
Jan 08, 202476.9877.8976.6177.8777.707,500
Jan 05, 202477.0677.1576.7177.0676.896,400
Jan 04, 202476.7977.1176.7276.9076.737,500
Jan 03, 202476.8977.0476.3976.5476.388,700
Jan 02, 202474.8276.6974.8276.4576.299,900
Dec 29, 202376.1376.3375.7976.1075.9420,000
Dec 28, 202376.0676.5776.0676.3476.1810,900
Dec 27, 202376.0176.2975.9876.1575.9978,800
Dec 26, 202375.4375.9775.4175.8675.708,100
Dec 22, 202375.1175.5375.0875.4675.309,900
Dec 21, 202373.8974.7473.8974.7474.5812,000
Dec 20, 202375.0375.0373.7073.7173.5511,400
Dec 19, 202373.8474.8873.8474.8874.7210,200
Dec 18, 202373.7774.0673.6273.8673.7015,300
Dec 18, 20230.191 Dividend
Dec 15, 202374.2174.2673.4173.7873.436,700
Dec 14, 202374.7675.0074.1474.4174.0610,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...