NYSEArca - Delayed Quote USD

Invesco Pharmaceuticals ETF (PJP)

75.65 -0.70 (-0.92%)
At close: April 25 at 3:51 PM EDT
74.54 -1.11 (-1.47%)
After hours: April 25 at 4:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 76.05 76.24 75.52 75.65 75.65 3,800
Apr 24, 2024 76.42 76.45 76.19 76.35 76.35 2,700
Apr 23, 2024 76.48 76.90 76.40 76.40 76.40 3,600
Apr 22, 2024 76.47 76.86 75.99 75.99 75.99 6,600
Apr 19, 2024 75.79 76.06 75.60 76.06 76.06 11,600
Apr 18, 2024 75.62 76.00 75.33 75.33 75.33 2,900
Apr 17, 2024 76.34 76.38 75.75 75.80 75.80 5,100
Apr 16, 2024 75.94 76.37 75.87 75.96 75.96 6,300
Apr 15, 2024 76.88 77.05 75.89 76.03 76.03 33,600
Apr 12, 2024 77.72 77.85 76.40 76.54 76.54 8,700
Apr 11, 2024 77.52 78.05 77.30 78.00 78.00 7,100
Apr 10, 2024 77.33 77.55 77.19 77.46 77.46 31,300
Apr 9, 2024 77.83 78.28 77.72 78.28 78.28 31,500
Apr 8, 2024 78.17 78.25 77.78 77.80 77.80 7,800
Apr 5, 2024 77.65 78.32 77.50 78.24 78.24 155,700
Apr 4, 2024 79.14 79.25 77.82 77.91 77.91 16,200
Apr 3, 2024 78.75 78.91 78.55 78.71 78.71 16,000
Apr 2, 2024 79.08 79.08 78.59 78.61 78.61 8,200
Apr 1, 2024 80.16 80.33 79.21 79.56 79.56 15,200
Mar 28, 2024 80.26 80.65 80.16 80.16 80.16 19,600
Mar 27, 2024 79.73 80.28 79.63 80.28 80.28 8,100
Mar 26, 2024 79.31 79.45 79.13 79.15 79.15 9,600
Mar 25, 2024 79.48 79.69 79.07 79.12 79.12 12,300
Mar 22, 2024 79.79 79.80 79.39 79.41 79.41 37,400
Mar 21, 2024 80.11 80.11 79.75 79.84 79.84 11,000
Mar 20, 2024 79.11 79.88 79.03 79.75 79.75 39,400
Mar 19, 2024 78.72 79.47 78.72 79.46 79.46 11,900
Mar 18, 2024 0.17 Dividend
Mar 18, 2024 79.15 79.17 78.35 78.79 78.79 9,800
Mar 15, 2024 78.42 79.40 78.42 79.12 78.95 37,900
Mar 14, 2024 78.03 78.78 77.04 78.56 78.39 273,800
Mar 13, 2024 78.16 78.36 77.66 77.97 77.80 18,500
Mar 12, 2024 78.16 78.36 77.56 78.16 77.99 12,400
Mar 11, 2024 78.13 78.32 77.89 78.29 78.12 5,200
Mar 8, 2024 77.95 78.53 77.95 78.33 78.16 12,300
Mar 7, 2024 77.57 78.03 77.51 77.81 77.64 12,800
Mar 6, 2024 77.19 77.66 77.19 77.50 77.33 14,700
Mar 5, 2024 77.30 77.56 76.65 76.91 76.74 12,700
Mar 4, 2024 77.95 77.95 77.10 77.27 77.10 36,700
Mar 1, 2024 77.68 78.04 77.25 77.90 77.73 43,300
Feb 29, 2024 78.49 78.49 76.86 76.89 76.72 99,600
Feb 28, 2024 78.62 78.62 78.00 78.02 77.85 42,400
Feb 27, 2024 78.62 79.18 78.02 78.72 78.55 8,700
Feb 26, 2024 78.23 78.53 78.22 78.40 78.23 61,600
Feb 23, 2024 77.85 78.40 77.85 78.39 78.22 26,500
Feb 22, 2024 77.21 77.74 76.76 77.60 77.43 30,400
Feb 21, 2024 76.80 77.03 76.45 76.79 76.63 5,500
Feb 20, 2024 76.93 77.56 76.76 76.81 76.64 10,600
Feb 16, 2024 77.31 77.70 76.97 77.16 76.99 11,400
Feb 15, 2024 76.92 77.57 76.92 77.46 77.29 15,500
Feb 14, 2024 76.52 76.59 76.27 76.58 76.42 10,200
Feb 13, 2024 76.59 76.90 75.72 75.99 75.83 38,900
Feb 12, 2024 76.73 77.71 76.73 77.66 77.49 11,500
Feb 9, 2024 76.52 76.82 76.22 76.82 76.65 24,100
Feb 8, 2024 75.82 76.35 75.80 76.35 76.19 33,500
Feb 7, 2024 76.86 76.86 76.11 76.11 75.95 12,500
Feb 6, 2024 76.38 76.97 76.22 76.91 76.74 24,900
Feb 5, 2024 75.50 76.33 75.50 76.13 75.97 15,100
Feb 2, 2024 76.36 76.36 75.89 75.95 75.79 13,000
Feb 1, 2024 75.96 76.79 75.59 76.66 76.50 16,600
Jan 31, 2024 76.76 76.88 75.74 75.75 75.59 14,600
Jan 30, 2024 76.99 76.99 76.32 76.59 76.43 52,500
Jan 29, 2024 76.68 77.19 76.60 77.07 76.90 6,200
Jan 26, 2024 76.90 77.14 76.60 76.68 76.52 10,000
Jan 25, 2024 76.30 76.62 76.11 76.62 76.46 11,000
Jan 24, 2024 77.04 77.04 76.22 76.29 76.13 15,200
Jan 23, 2024 76.74 76.91 76.35 76.91 76.74 22,700
Jan 22, 2024 76.25 76.75 76.25 76.67 76.51 32,100
Jan 19, 2024 76.04 76.59 75.75 76.44 76.28 45,300
Jan 18, 2024 76.11 76.27 75.62 76.20 76.04 100,700
Jan 17, 2024 76.39 76.41 75.82 76.18 76.02 16,400
Jan 16, 2024 76.54 76.76 76.29 76.46 76.30 15,400
Jan 12, 2024 76.55 77.18 76.55 76.84 76.67 15,300
Jan 11, 2024 76.75 76.75 75.85 76.44 76.28 105,800
Jan 10, 2024 77.20 77.20 76.58 77.00 76.83 19,600
Jan 9, 2024 77.44 77.77 77.28 77.28 77.11 4,600
Jan 8, 2024 76.98 77.89 76.61 77.87 77.70 7,500
Jan 5, 2024 77.06 77.15 76.71 77.06 76.89 6,400
Jan 4, 2024 76.79 77.11 76.72 76.90 76.73 7,500
Jan 3, 2024 76.89 77.04 76.39 76.54 76.38 8,700
Jan 2, 2024 74.82 76.69 74.82 76.45 76.29 9,900
Dec 29, 2023 76.13 76.33 75.79 76.10 75.94 20,000
Dec 28, 2023 76.06 76.57 76.06 76.34 76.18 10,900
Dec 27, 2023 76.01 76.29 75.98 76.15 75.99 78,800
Dec 26, 2023 75.43 75.97 75.41 75.86 75.70 8,100
Dec 22, 2023 75.11 75.53 75.08 75.46 75.30 9,900
Dec 21, 2023 73.89 74.74 73.89 74.74 74.58 12,000
Dec 20, 2023 75.03 75.03 73.70 73.71 73.55 11,400
Dec 19, 2023 73.84 74.88 73.84 74.88 74.72 10,200
Dec 18, 2023 0.19 Dividend
Dec 18, 2023 73.77 74.06 73.62 73.86 73.70 15,300
Dec 15, 2023 74.21 74.26 73.41 73.78 73.43 6,700
Dec 14, 2023 74.76 75.00 74.14 74.41 74.06 10,300
Dec 13, 2023 72.84 74.69 72.63 74.67 74.32 43,800
Dec 12, 2023 72.51 73.18 71.99 73.12 72.77 13,000
Dec 11, 2023 72.10 72.25 71.97 72.18 71.84 10,000
Dec 8, 2023 71.81 72.11 71.75 72.03 71.69 6,200
Dec 7, 2023 71.73 71.93 71.10 71.83 71.49 6,700
Dec 6, 2023 71.93 72.17 71.56 71.56 71.22 4,200
Dec 5, 2023 71.84 72.05 71.40 71.83 71.49 10,300
Dec 4, 2023 71.28 72.29 71.28 71.95 71.61 6,900
Dec 1, 2023 70.60 71.39 70.55 71.39 71.05 10,600
Nov 30, 2023 70.00 71.00 70.00 70.76 70.43 8,400
Nov 29, 2023 69.53 70.29 69.53 69.99 69.66 5,800
Nov 28, 2023 69.76 69.78 69.53 69.59 69.26 11,500
Nov 27, 2023 70.39 70.39 69.92 69.96 69.63 2,100
Nov 24, 2023 70.33 70.70 70.33 70.58 70.25 7,300
Nov 22, 2023 70.30 70.30 70.09 70.25 69.92 1,700
Nov 21, 2023 70.19 70.43 69.99 69.99 69.66 2,500
Nov 20, 2023 69.64 70.32 69.64 70.30 69.97 7,200
Nov 17, 2023 70.00 70.00 69.82 69.96 69.63 2,100
Nov 16, 2023 70.33 70.33 69.34 69.63 69.30 4,200
Nov 15, 2023 70.56 70.56 70.19 70.23 69.90 3,700
Nov 14, 2023 69.62 70.23 69.62 69.84 69.51 8,000
Nov 13, 2023 68.33 68.87 68.20 68.84 68.51 5,900
Nov 10, 2023 68.33 68.69 67.75 68.66 68.34 4,700
Nov 9, 2023 70.03 70.03 68.16 68.23 67.91 3,400
Nov 8, 2023 71.10 71.10 69.59 69.78 69.45 6,500
Nov 7, 2023 71.14 71.14 70.99 71.05 70.71 2,500
Nov 6, 2023 71.17 71.52 70.95 70.98 70.64 8,600
Nov 3, 2023 70.57 71.31 70.57 71.04 70.70 3,800
Nov 2, 2023 69.94 70.28 69.71 70.03 69.70 8,700
Nov 1, 2023 69.15 69.90 69.15 69.60 69.27 14,700
Oct 31, 2023 68.60 69.00 68.30 69.00 68.67 3,300
Oct 30, 2023 68.40 68.75 68.40 68.74 68.41 5,700
Oct 27, 2023 68.58 68.58 67.87 67.88 67.56 2,500
Oct 26, 2023 69.97 69.97 69.43 69.43 69.10 4,400
Oct 25, 2023 70.21 70.21 69.66 69.80 69.47 4,500
Oct 24, 2023 69.75 70.48 69.70 70.39 70.06 7,900
Oct 23, 2023 70.40 70.43 69.69 69.69 69.36 8,800
Oct 20, 2023 70.41 71.04 70.41 70.61 70.28 5,100
Oct 19, 2023 71.45 71.45 70.24 70.49 70.16 4,300
Oct 18, 2023 72.62 72.62 71.59 71.65 71.31 6,900
Oct 17, 2023 72.50 72.98 72.32 72.72 72.38 5,200
Oct 16, 2023 71.83 72.64 71.79 72.54 72.20 4,000
Oct 13, 2023 71.57 71.58 71.00 71.29 70.95 23,300
Oct 12, 2023 72.42 72.42 71.31 71.47 71.13 76,600
Oct 11, 2023 72.64 72.73 72.27 72.52 72.18 4,600
Oct 10, 2023 71.89 72.69 71.77 72.56 72.22 2,400
Oct 9, 2023 71.58 71.93 71.41 71.84 71.50 5,000
Oct 6, 2023 71.37 72.04 71.37 71.85 71.51 4,200
Oct 5, 2023 70.69 71.59 70.69 71.55 71.21 8,500
Oct 4, 2023 70.74 70.82 70.43 70.82 70.48 3,600
Oct 3, 2023 71.00 71.09 70.59 70.78 70.45 4,600
Oct 2, 2023 71.64 71.64 71.12 71.47 71.13 3,800
Sep 29, 2023 73.70 73.70 72.37 72.37 72.03 16,100
Sep 28, 2023 73.39 73.65 73.27 73.44 73.09 6,500
Sep 27, 2023 73.84 73.95 73.04 73.44 73.09 3,500
Sep 26, 2023 73.36 73.85 73.36 73.70 73.35 3,300
Sep 25, 2023 73.07 73.57 73.05 73.49 73.14 4,300
Sep 22, 2023 73.65 73.65 73.25 73.25 72.90 5,600
Sep 21, 2023 74.13 74.13 73.68 73.68 73.33 9,000
Sep 20, 2023 75.91 76.21 75.46 75.50 75.14 4,600
Sep 19, 2023 75.07 75.49 75.00 75.43 75.07 3,100
Sep 18, 2023 0.20 Dividend
Sep 18, 2023 75.70 75.79 75.30 75.42 75.06 3,700
Sep 15, 2023 76.69 76.69 75.81 75.90 75.34 3,400
Sep 14, 2023 76.86 77.20 76.86 76.91 76.34 3,700
Sep 13, 2023 76.88 76.88 76.57 76.57 76.01 23,000
Sep 12, 2023 76.57 76.88 76.43 76.70 76.13 6,800
Sep 11, 2023 76.75 76.96 76.75 76.89 76.32 3,400
Sep 8, 2023 76.32 77.04 76.32 76.78 76.21 5,100
Sep 7, 2023 76.27 76.66 76.27 76.43 75.87 3,300
Sep 6, 2023 76.76 76.76 76.00 76.37 75.81 23,500
Sep 5, 2023 78.25 78.25 76.83 76.83 76.26 5,800
Sep 1, 2023 78.06 78.79 78.06 78.38 77.80 5,600
Aug 31, 2023 77.95 78.07 77.65 77.65 77.08 8,200
Aug 30, 2023 77.83 78.09 77.69 78.06 77.48 6,700
Aug 29, 2023 77.58 77.82 77.29 77.82 77.25 3,700
Aug 28, 2023 77.87 78.04 77.43 77.59 77.02 5,400
Aug 25, 2023 77.66 78.08 77.58 77.81 77.24 5,700
Aug 24, 2023 78.07 78.07 77.39 77.46 76.89 3,400
Aug 23, 2023 78.17 78.28 77.90 77.91 77.34 12,600
Aug 22, 2023 78.15 78.15 77.76 77.82 77.25 6,700
Aug 21, 2023 78.03 78.45 77.86 78.27 77.69 6,900
Aug 18, 2023 77.60 78.35 77.60 78.07 77.49 5,500
Aug 17, 2023 78.85 78.86 78.00 78.00 77.43 4,600
Aug 16, 2023 79.57 79.61 78.68 78.68 78.10 45,000
Aug 15, 2023 79.15 79.72 79.15 79.72 79.13 1,400
Aug 14, 2023 79.31 79.63 79.29 79.38 78.80 38,500
Aug 11, 2023 78.79 79.73 78.79 79.63 79.04 4,900
Aug 10, 2023 79.80 79.95 79.01 79.01 78.43 4,000
Aug 9, 2023 80.07 80.21 79.47 79.57 78.98 9,600
Aug 8, 2023 79.29 80.02 79.29 80.00 79.41 12,000
Aug 7, 2023 78.16 78.91 78.16 78.85 78.27 11,600
Aug 4, 2023 78.31 78.82 78.18 78.20 77.62 6,700
Aug 3, 2023 77.62 78.42 77.62 78.22 77.64 6,900
Aug 2, 2023 77.43 77.78 77.24 77.44 76.87 16,300
Aug 1, 2023 77.73 77.89 77.27 77.46 76.89 16,100
Jul 31, 2023 77.99 77.99 77.48 77.86 77.29 72,500
Jul 28, 2023 77.73 78.34 77.73 78.25 77.67 6,000
Jul 27, 2023 77.93 78.17 77.47 77.50 76.93 6,500
Jul 26, 2023 77.12 77.60 77.12 77.60 77.03 7,200
Jul 25, 2023 77.33 77.63 77.27 77.44 76.87 2,900
Jul 24, 2023 77.97 78.03 77.46 77.50 76.93 34,900
Jul 21, 2023 77.75 78.13 77.62 77.92 77.35 9,100
Jul 20, 2023 76.33 77.62 76.33 77.37 76.80 47,100
Jul 19, 2023 76.06 76.43 76.06 76.17 75.61 11,500
Jul 18, 2023 75.22 76.36 75.22 75.82 75.26 5,600
Jul 17, 2023 74.76 75.31 74.60 75.20 74.65 9,300
Jul 14, 2023 74.80 75.14 74.71 74.89 74.34 21,000
Jul 13, 2023 75.00 75.00 74.32 74.48 73.93 14,100
Jul 12, 2023 74.56 74.83 74.24 74.30 73.75 17,000
Jul 11, 2023 74.32 74.56 74.01 74.37 73.82 4,800
Jul 10, 2023 73.61 74.67 73.61 74.42 73.87 5,100
Jul 7, 2023 74.13 74.33 73.62 73.64 73.10 15,700
Jul 6, 2023 74.49 74.49 73.96 74.30 73.75 18,400
Jul 5, 2023 75.08 75.45 75.08 75.11 74.56 10,600
Jul 3, 2023 75.29 75.38 75.22 75.35 74.79 2,300
Jun 30, 2023 75.18 75.75 75.18 75.62 75.06 3,800
Jun 29, 2023 74.60 74.66 74.40 74.66 74.11 3,100
Jun 28, 2023 74.45 74.53 74.01 74.31 73.76 5,600
Jun 27, 2023 75.02 75.02 74.46 74.53 73.98 5,300
Jun 26, 2023 75.65 75.65 74.69 75.02 74.47 9,200
Jun 23, 2023 76.53 76.53 75.87 75.87 75.31 9,400
Jun 22, 2023 76.16 76.77 76.16 76.59 76.03 7,300
Jun 21, 2023 76.32 76.59 76.01 76.29 75.73 45,500
Jun 20, 2023 0.18 Dividend
Jun 20, 2023 76.30 77.07 76.25 76.61 76.05 12,600
Jun 16, 2023 76.79 77.09 76.75 76.89 76.15 11,500
Jun 15, 2023 75.41 76.60 75.41 76.57 75.83 13,600
Jun 14, 2023 75.73 76.08 75.23 75.46 74.73 24,400
Jun 13, 2023 75.14 75.91 75.14 75.74 75.01 9,800
Jun 12, 2023 75.49 75.70 75.24 75.33 74.60 5,200
Jun 9, 2023 75.55 75.69 75.29 75.69 74.96 13,200
Jun 8, 2023 75.26 75.85 75.26 75.75 75.02 10,700
Jun 7, 2023 75.49 75.77 75.32 75.39 74.66 3,700
Jun 6, 2023 75.93 75.93 75.40 75.66 74.93 5,600
Jun 5, 2023 76.22 76.22 75.70 75.90 75.17 53,200
Jun 2, 2023 75.04 76.08 75.04 76.08 75.35 4,000
Jun 1, 2023 74.38 74.55 74.27 74.49 73.77 21,400
May 31, 2023 73.99 74.62 73.80 74.44 73.72 25,400
May 30, 2023 74.03 74.08 73.73 73.94 73.23 5,900
May 26, 2023 74.54 75.00 74.37 74.48 73.76 6,200
May 25, 2023 75.16 75.16 74.00 74.59 73.87 4,800
May 24, 2023 75.51 75.89 75.42 75.54 74.81 13,200
May 23, 2023 76.51 77.07 76.24 76.24 75.51 13,100
May 22, 2023 76.44 76.92 76.44 76.74 76.00 3,900
May 19, 2023 76.09 76.71 76.09 76.44 75.70 4,500
May 18, 2023 75.90 76.12 75.44 76.00 75.27 5,900
May 17, 2023 75.26 75.95 74.56 75.92 75.19 23,400
May 16, 2023 74.83 75.47 74.83 75.22 74.49 3,000
May 15, 2023 75.89 76.20 75.89 76.09 75.36 7,300
May 12, 2023 76.07 76.07 75.57 75.89 75.16 4,000
May 11, 2023 76.05 76.18 75.83 76.04 75.31 5,000
May 10, 2023 75.33 76.48 75.32 76.38 75.64 4,900
May 9, 2023 75.74 75.82 75.46 75.70 74.97 4,300
May 8, 2023 76.73 76.73 76.34 76.46 75.72 1,200
May 5, 2023 76.71 77.08 76.61 76.89 76.15 3,000
May 4, 2023 76.76 76.76 75.93 76.40 75.66 52,900
May 3, 2023 77.06 77.69 76.98 77.03 76.29 2,200
May 2, 2023 77.86 77.86 76.68 77.14 76.40 3,100
May 1, 2023 77.47 78.88 77.47 78.65 77.89 2,600
Apr 28, 2023 76.99 77.60 76.99 77.54 76.79 3,300
Apr 27, 2023 76.89 76.97 75.77 76.79 76.05 5,200
Apr 26, 2023 77.22 77.22 76.46 76.87 76.13 5,800

Related Tickers