PJP - Invesco Dynamic Pharmaceuticals ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201957.4057.5156.7157.0557.0524,600
Aug 21, 201957.0757.3557.0457.3157.3120,800
Aug 20, 201956.8057.5056.7356.7356.7337,500
Aug 19, 201956.5057.2156.5057.1057.1029,000
Aug 16, 201955.7756.3455.7756.2956.2926,600
Aug 15, 201955.8655.8655.3855.4955.4925,500
Aug 14, 201956.2856.7055.6855.6855.6829,500
Aug 13, 201956.5657.7556.5657.2057.2032,700
Aug 12, 201956.9457.2556.4456.7256.7229,300
Aug 09, 201957.0057.6256.7757.3157.3122,400
Aug 08, 201956.6457.4556.6457.3957.3914,900
Aug 07, 201956.1356.6655.2756.5656.5624,900
Aug 06, 201956.5656.8855.9456.6856.6846,500
Aug 05, 201957.0057.1555.9256.4356.4328,400
Aug 02, 201957.5258.0657.4857.7157.7137,300
Aug 01, 201957.6658.3557.4357.7157.7148,100
Jul 31, 201957.7858.2457.1257.4157.4141,000
Jul 30, 201957.6157.8957.4357.8957.8927,200
Jul 29, 201957.8858.0557.7257.9657.9624,000
Jul 26, 201957.4957.9157.4957.8957.8919,000
Jul 25, 201958.1058.1057.3457.4057.4030,800
Jul 24, 201957.7458.2357.4658.2158.2138,900
Jul 23, 201957.5357.9257.4857.8457.8466,300
Jul 22, 201957.6157.7357.3757.4357.4337,300
Jul 19, 201958.5158.5157.6957.6957.6942,200
Jul 18, 201957.8758.5157.7758.3958.3921,100
Jul 17, 201958.4158.5057.9457.9557.9523,400
Jul 16, 201958.4058.6058.2658.3058.3035,400
Jul 15, 201958.5958.6358.2158.5458.5425,100
Jul 12, 201958.7158.7158.1558.4758.4737,700
Jul 11, 201959.8859.8858.5458.8258.8235,400
Jul 10, 201960.1460.4059.7660.1260.1252,300
Jul 09, 201959.3460.2159.3460.1060.1026,000
Jul 08, 201960.2260.3359.1159.5659.5635,400
Jul 05, 201961.1061.2160.4360.4760.4724,500
Jul 03, 201961.0061.3760.9161.3261.3250,800
Jul 02, 201960.7260.9160.4260.9160.9188,100
Jul 01, 201960.7160.8460.4960.7560.75110,800
Jun 28, 201959.7660.2759.7660.1660.16268,100
Jun 27, 201958.9359.7858.9359.7259.7229,200
Jun 26, 201959.2659.2958.6558.8358.8329,200
Jun 25, 201959.4259.8259.0659.1159.1128,700
Jun 24, 201959.8659.8659.0659.0859.0840,400
Jun 24, 20190.128 Dividend
Jun 21, 201960.1860.2759.4160.1860.05402,200
Jun 20, 201960.1960.9060.1560.3260.1933,800
Jun 19, 201959.4159.8759.4159.7859.6529,400
Jun 18, 201959.0759.7259.0759.4359.3036,500
Jun 17, 201958.4958.9458.3258.7958.6652,700
Jun 14, 201959.1059.1358.3358.3358.2116,300
Jun 13, 201959.0659.2858.8459.1258.9915,900
Jun 12, 201958.3359.0058.3358.9958.8619,700
Jun 11, 201958.7659.0158.3158.4058.2866,400
Jun 10, 201959.0259.0858.5058.5458.4219,400
Jun 07, 201958.4559.0458.3758.9158.7831,200
Jun 06, 201958.6958.8358.2758.2858.1643,300
Jun 05, 201959.3659.3658.5458.7058.58103,600
Jun 04, 201958.1859.1558.1859.0958.9618,700
Jun 03, 201957.2258.0857.2257.7157.5941,700
May 31, 201957.5157.5156.9557.1257.00126,000
May 30, 201958.4658.8757.8358.0057.8844,500
May 29, 201958.6658.6657.7058.4858.3639,100
May 28, 201960.1660.4058.9158.9158.7820,300
May 24, 201960.3160.6660.0460.1960.0613,000
May 23, 201960.3860.3859.6760.0059.8761,900
May 22, 201960.6761.0060.2060.8760.7422,700
May 21, 201960.3460.8560.0860.7960.6619,300
May 20, 201960.7760.7760.3260.3460.2119,600
May 17, 201961.1461.7561.1361.1461.0111,800
May 16, 201961.3062.2261.3061.6261.4914,200
May 15, 201960.5261.3260.2161.2261.0941,200
May 14, 201960.7361.2160.7360.9260.7916,100
May 13, 201961.5461.6060.3960.6460.5112,600
May 10, 201962.7962.7961.7262.6362.5023,300
May 09, 201962.7063.1162.0563.0362.9016,900
May 08, 201962.3363.3262.3363.0062.8734,800
May 07, 201963.8263.8262.1662.5562.4217,300
May 06, 201962.8264.5062.8264.3864.2422,400
May 03, 201963.3263.7663.3063.6663.5213,800
May 02, 201962.5663.2162.2963.2163.0816,600
May 01, 201962.7963.3462.2762.7262.5920,100
Apr 30, 201963.0463.0462.1462.5862.4521,900
Apr 29, 201963.0763.4662.8163.1563.0222,200
Apr 26, 201962.5663.0362.4263.0262.8966,300
Apr 25, 201961.9862.7161.8262.5762.4422,500
Apr 24, 201962.2662.3861.9162.0661.9338,400
Apr 23, 201961.2862.5461.2862.2562.1228,100
Apr 22, 201960.8161.2260.5961.1661.0333,400
Apr 18, 201961.4261.4360.2861.0560.9230,900
Apr 17, 201963.6063.6060.9761.2461.1169,300
Apr 16, 201964.2264.3963.4263.4963.3526,900
Apr 15, 201963.9964.0363.6963.9163.7721,200
Apr 12, 201964.8064.8063.9264.0163.8770,900
Apr 11, 201965.4865.4864.4964.6564.5119,600
Apr 10, 201965.3265.4765.2765.4565.3123,100
Apr 09, 201965.6165.6165.0865.1565.018,400
Apr 08, 201965.7965.8965.6065.8565.7119,400
Apr 05, 201965.4566.1865.4565.9665.8215,800
Apr 04, 201965.0165.4965.0065.3865.2417,300
Apr 03, 201965.4765.4764.9465.0764.9323,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...