PJP - Invesco Dynamic Pharmaceuticals ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201958.4958.9458.3258.7958.7952,700
Jun 14, 201959.1059.1358.3358.3358.3316,300
Jun 13, 201959.0659.2858.8459.1259.1215,900
Jun 12, 201958.3359.0058.3358.9958.9919,700
Jun 11, 201958.7659.0158.3158.4058.4066,400
Jun 10, 201959.0259.0858.5058.5458.5419,400
Jun 07, 201958.4559.0458.3758.9158.9131,200
Jun 06, 201958.6958.8358.2758.2858.2843,300
Jun 05, 201959.3659.3658.5458.7058.70103,600
Jun 04, 201958.1859.1558.1859.0959.0918,700
Jun 03, 201957.2258.0857.2257.7157.7141,700
May 31, 201957.5157.5156.9557.1257.12126,000
May 30, 201958.4658.8757.8358.0058.0044,500
May 29, 201958.6658.6657.7058.4858.4839,100
May 28, 201960.1660.4058.9158.9158.9120,300
May 24, 201960.3160.6660.0460.1960.1913,000
May 23, 201960.3860.3859.6760.0060.0061,900
May 22, 201960.6761.0060.2060.8760.8722,700
May 21, 201960.3460.8560.0860.7960.7919,300
May 20, 201960.7760.7760.3260.3460.3419,600
May 17, 201961.1461.7561.1361.1461.1411,800
May 16, 201961.3062.2261.3061.6261.6214,200
May 15, 201960.5261.3260.2161.2261.2241,200
May 14, 201960.7361.2160.7360.9260.9216,100
May 13, 201961.5461.6060.3960.6460.6412,600
May 10, 201962.7962.7961.7262.6362.6323,300
May 09, 201962.7063.1162.0563.0363.0316,900
May 08, 201962.3363.3262.3363.0063.0034,800
May 07, 201963.8263.8262.1662.5562.5517,300
May 06, 201962.8264.5062.8264.3864.3822,400
May 03, 201963.3263.7663.3063.6663.6613,800
May 02, 201962.5663.2162.2963.2163.2116,600
May 01, 201962.7963.3462.2762.7262.7220,100
Apr 30, 201963.0463.0462.1462.5862.5821,900
Apr 29, 201963.0763.4662.8163.1563.1522,200
Apr 26, 201962.5663.0362.4263.0263.0266,300
Apr 25, 201961.9862.7161.8262.5762.5722,500
Apr 24, 201962.2662.3861.9162.0662.0638,400
Apr 23, 201961.2862.5461.2862.2562.2528,100
Apr 22, 201960.8161.2260.5961.1661.1633,400
Apr 18, 201961.4261.4360.2861.0561.0530,900
Apr 17, 201963.6063.6060.9761.2461.2469,300
Apr 16, 201964.2264.3963.4263.4963.4926,900
Apr 15, 201963.9964.0363.6963.9163.9121,200
Apr 12, 201964.8064.8063.9264.0164.0170,900
Apr 11, 201965.4865.4864.4964.6564.6519,600
Apr 10, 201965.3265.4765.2765.4565.4523,100
Apr 09, 201965.6165.6165.0865.1565.158,400
Apr 08, 201965.7965.8965.6065.8565.8519,400
Apr 05, 201965.4566.1865.4565.9665.9615,800
Apr 04, 201965.0165.4965.0065.3865.3817,300
Apr 03, 201965.4765.4764.9465.0765.0723,500
Apr 02, 201965.0665.4465.0665.1265.1218,000
Apr 01, 201965.6065.6065.1565.2165.2119,800
Mar 29, 201965.0265.2564.9165.1765.1769,100
Mar 28, 201964.4864.8664.3564.6164.6120,700
Mar 27, 201964.6665.0163.9964.3664.3615,600
Mar 26, 201964.4065.1964.4064.7664.7621,200
Mar 25, 201964.2264.4663.7264.0264.0228,400
Mar 22, 201965.5365.5364.1964.1964.1935,400
Mar 21, 201965.1766.0465.1765.8365.8334,700
Mar 20, 201966.8167.0066.1166.4166.4118,100
Mar 19, 201966.5367.0866.5366.8866.8816,900
Mar 18, 201966.1866.4966.1366.3166.3110,000
Mar 15, 201966.0066.3265.9666.2566.2515,400
Mar 14, 201966.1666.2065.7465.9265.9224,100
Mar 13, 201965.9966.3765.8366.1866.1812,000
Mar 12, 201965.9566.3865.7865.9665.9613,800
Mar 11, 201965.2865.8665.1065.8265.8275,700
Mar 08, 201964.9665.1764.5765.1565.1574,300
Mar 07, 201965.5165.7465.1165.3365.3318,800
Mar 06, 201967.4567.4565.6765.6765.6727,100
Mar 05, 201967.7867.8967.2067.3967.3915,000
Mar 04, 201969.3169.3867.4367.8467.8443,000
Mar 01, 201968.6769.3368.6669.1669.1627,000
Feb 28, 201967.8368.7067.8368.3368.3350,600
Feb 27, 201966.5567.6866.5567.5367.5323,100
Feb 26, 201966.3367.0266.3366.7066.7011,100
Feb 25, 201966.7266.8366.5366.5566.5527,100
Feb 22, 201965.8866.5165.8866.3666.3617,900
Feb 21, 201966.4966.4965.6265.8065.8035,300
Feb 20, 201966.7866.7866.0466.5866.589,500
Feb 19, 201967.2367.3166.8366.8966.8924,700
Feb 15, 201966.9067.4166.8467.4167.4116,700
Feb 14, 201966.1966.8066.1366.5666.5627,800
Feb 13, 201966.1966.4866.0266.3266.3220,500
Feb 12, 201965.6366.1165.6166.1166.1121,300
Feb 11, 201965.3365.5765.1965.5565.5518,600
Feb 08, 201964.5465.2664.5465.2465.2419,300
Feb 07, 201965.3465.3464.4064.8264.8213,600
Feb 06, 201965.6765.9565.5965.7365.7318,400
Feb 05, 201965.7266.3965.7265.8265.8229,300
Feb 04, 201965.7165.7165.2465.6965.6960,800
Feb 01, 201965.6965.8265.2565.7965.7942,600
Jan 31, 201964.9165.7864.9165.6865.6840,300
Jan 30, 201964.5465.1864.3064.9764.9772,400
Jan 29, 201964.2764.6764.0964.5664.5628,900
Jan 28, 201964.8664.8664.0464.3564.3525,800
Jan 25, 201965.3765.3864.9665.2565.2534,900
Jan 24, 201965.4865.6664.8665.0165.0143,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...