Invesco Pharmaceuticals ETF (PJP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0611 | 0.0740040938435 | 82.563 | 83.04 | 81 | 5361 | 82.25238994 | SP |
| 4 | -0.2359 | -0.284697079411 | 82.86 | 83.6595 | 81 | 6371 | 82.73853745 | SP |
| 12 | -4.4359 | -5.09522168619 | 87.06 | 89.87 | 81 | 7335 | 84.97747119 | SP |
| 26 | -1.5159 | -1.8016401236 | 84.14 | 89.87 | 81 | 9243 | 85.50146567 | SP |
| 52 | 6.2341 | 8.16088493258 | 76.39 | 89.87 | 75.326 | 13367 | 80.72931146 | SP |
| 156 | 4.2041 | 5.3610048457 | 78.42 | 89.87 | 67.75 | 13049 | 77.68876967 | SP |
| 260 | 16.1341 | 24.2654534516 | 66.49 | 89.87 | 47.14 | 18785 | 73.75742774 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 82.6241 | -0.32 | -0.39 | 83.11 | 83.11 | 82.45 | 8364 |
| 1737070200 | 82.9441 | 0.76 | 0.93 | 82 | 83.04 | 81.8808 | 4669 |
| 1736983800 | 82.18 | 0.75 | 0.92 | 82.1 | 82.35 | 81.6799 | 5646 |
| 1736897400 | 81.43 | -1.09 | -1.32 | 82.47 | 82.47 | 81 | 4310 |
| 1736811000 | 82.52 | 0.36 | 0.44 | 81.73 | 82.52 | 81.24 | 5103 |
| 1736551800 | 82.1617 | -1.42 | -1.70 | 82.89 | 82.89 | 82.0716 | 7915 |
| 1736379000 | 83.5805 | 0.26 | 0.32 | 83.18 | 83.601 | 82.81 | 4912 |
| 1736292600 | 83.3176 | 0.59 | 0.71 | 82.84 | 83.63 | 82.84 | 5129 |
| 1736206200 | 82.73 | -0.59 | -0.71 | 83.26 | 83.4 | 82.72 | 6224 |
| 1735947000 | 83.3197 | 0.32 | 0.39 | 83.2 | 83.508312 | 83.2 | 5469 |
| 1735860600 | 83 | 0.38 | 0.46 | 83.16 | 83.33 | 82.8301 | 5579 |
| 1735687800 | 82.6202 | 0.5 | 0.61 | 82.29 | 82.6263 | 82.1 | 17924 |
| 1735601400 | 82.12 | -0.97 | -1.17 | 82.36 | 82.45 | 81.78 | 10172 |
| 1735342200 | 83.09 | -0.56 | -0.67 | 83.14 | 83.6595 | 82.585 | 6533 |
| 1735255800 | 83.65 | 0.65 | 0.78 | 82.64 | 83.65 | 82.64 | 5761 |
| 1735077840 | 83.0038 | -0.16 | -0.19 | 83.06 | 83.06 | 82.8 | 1623 |
| 1734996600 | 83.1619 | 0.49 | 0.59 | 82.38 | 83.1619 | 82.35 | 6232 |
| 1734737400 | 82.6723 | 0.31 | 0.38 | 82.39 | 83.54 | 82.39 | 8060 |
| 1734651000 | 82.3634 | -0.08 | -0.09 | 82.51 | 83.0535 | 82.01 | 6236 |
| 1734564600 | 82.4407 | -2.15 | -2.54 | 84.42 | 84.8 | 82.1755 | 6458 |
| 1734478200 | 84.59 | 0.76 | 0.91 | 83.59 | 84.79 | 83.59 | 10909 |
| 1734391800 | 83.8275 | -0.16 | -0.19 | 83.98 | 84.73 | 83.755 | 71209 |
| 1734132600 | 83.9847 | -0.37 | -0.43 | 84.24 | 84.24 | 83.85 | 3094 |
| 1734046200 | 84.35 | -1.08 | -1.26 | 85.18 | 85.3687 | 84.35 | 4299 |
| 1733959800 | 85.4287 | -0.12 | -0.14 | 85.44 | 85.64 | 85.2457 | 3501 |
| 1733873400 | 85.55 | -0.44 | -0.51 | 85.95 | 85.95 | 85.55 | 8259 |
| 1733787000 | 85.99 | -0.62 | -0.71 | 86.38 | 86.4793 | 85.99 | 3894 |
| 1733527800 | 86.6059 | 0.04 | 0.04 | 86.66 | 86.91 | 86.4 | 4121 |
| 1733441400 | 86.5701 | -0.39 | -0.45 | 86.78 | 86.7907 | 86.53 | 5523 |
| 1733355000 | 86.9601 | 0.24 | 0.28 | 86.71 | 87.27 | 86.71 | 4105 |
| 1733268600 | 86.721 | -0.85 | -0.97 | 87.4 | 87.4 | 86.6982 | 2656 |
| 1733182200 | 87.5679 | 0.51 | 0.58 | 86.85 | 87.592 | 86.69 | 3168 |
| 1732917840 | 87.06 | -0.33 | -0.37 | 87.49 | 87.49 | 86.97 | 2720 |
| 1732750200 | 87.3852 | 0.68 | 0.78 | 86.82 | 87.47 | 86.82 | 2846 |
| 1732663800 | 86.71 | -0.24 | -0.28 | 86.52 | 86.77 | 85.5911 | 3605 |
| 1732577400 | 86.95 | 0.29 | 0.33 | 87.15 | 87.53 | 86.95 | 5394 |
| 1732318200 | 86.6636 | 1.05 | 1.23 | 85.82 | 86.6636 | 85.82 | 4921 |
| 1732231800 | 85.6128 | 0.94 | 1.11 | 84.78 | 85.66 | 84.64 | 4095 |
| 1732145400 | 84.6761 | 0.75 | 0.90 | 84.015 | 84.6761 | 83.73 | 6798 |
| 1732059000 | 83.9212 | 0.27 | 0.32 | 83.06 | 83.9212 | 82.78 | 5602 |
| 1731972600 | 83.65 | -0.11 | -0.13 | 83.73 | 83.78 | 83.402 | 10665 |
| 1731713400 | 83.7574 | -2.05 | -2.39 | 85.76 | 85.76 | 83.68 | 15621 |
| 1731627000 | 85.8107 | -1.67 | -1.91 | 87.49 | 87.49 | 85.74 | 6647 |
| 1731540600 | 87.4777 | -0.53 | -0.60 | 88.1 | 88.18 | 87.47 | 4842 |
| 1731454200 | 88.01 | -1.35 | -1.51 | 89.21 | 89.3 | 87.97 | 3531 |
| 1731367800 | 89.3582 | -0.25 | -0.28 | 89.7 | 89.84 | 89.35 | 42255 |
| 1731108600 | 89.6122 | 0.74 | 0.84 | 88.86 | 89.87 | 88.86 | 4087 |
| 1731022200 | 88.8691 | 0.78 | 0.88 | 88.49 | 89.105 | 88.39 | 2579 |
| 1730935800 | 88.0901 | 1.04 | 1.19 | 88.6 | 88.6 | 88.0221 | 4159 |
| 1730849400 | 87.05 | 0.79 | 0.92 | 86.29 | 87.08 | 85.95 | 4212 |
| 1730763000 | 86.2593 | -0.19 | -0.22 | 86.5 | 86.73 | 86.2593 | 4934 |
| 1730500200 | 86.4482 | -0.03 | -0.03 | 86.92 | 87 | 86.41 | 3925 |
| 1730413800 | 86.4745 | -0.58 | -0.67 | 86.5 | 86.77 | 85.9033 | 13227 |
| 1730327400 | 87.0537 | -0.23 | -0.26 | 86.52 | 87.27 | 86.52 | 2542 |
| 1730241000 | 87.2794 | -0.02 | -0.03 | 87.04 | 87.28 | 87.03 | 4109 |
| 1730154600 | 87.3034 | 0.89 | 1.03 | 86.86 | 87.49 | 86.86 | 1868 |
| 1729895400 | 86.4152 | -0.33 | -0.38 | 87.06 | 87.09 | 86.41 | 6051 |
| 1729809000 | 86.7428 | -0.26 | -0.30 | 87.16 | 87.35 | 86.66 | 3366 |
| 1729722600 | 86.9998 | -0.74 | -0.84 | 87.34 | 87.41 | 86.6 | 7190 |
| 1729636200 | 87.7391 | 0.42 | 0.48 | 86.99 | 87.76 | 86.99 | 4036 |
| 1729549800 | 87.3233 | -1.22 | -1.38 | 88.37 | 88.37 | 87.3233 | 9024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
