Quantcast

Invesco Dynamic Pharmaceuticals ETF Historical Stock Prices

(ETF)
PJP 
$70.7448
*  
0.1648
0.23%
Get PJP Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading PJP now


Community Rating:
View:    PJP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 70.45 70.80 69.751 70.7448 28,530
10/17/2018 70.56 70.8 69.751 70.7448 28,568
10/16/2018 68.95 70.7 68.94 70.58 20,070
10/15/2018 68.44 69.0599 68.4 68.44 17,244
10/12/2018 68.8 68.98 67.98 68.62 21,354
10/11/2018 69.75 69.8467 67.5 67.97 39,066
10/10/2018 71.47 71.69 69.96 69.96 31,926
10/09/2018 71.36 72 71.25 71.62 14,697
10/08/2018 71.49 72.0405 71.18 71.58 12,464
10/05/2018 71.92 72.2563 70.88 71.62 22,299
10/04/2018 72.69 72.69 71.411 71.85 22,507
10/03/2018 72.58 72.98 72.57 72.73 43,294
10/02/2018 72.43 72.49 72.07 72.32 23,347
10/01/2018 73.76 73.76 72.31 72.46 229,842
09/28/2018 73.31 73.6925 73.1 73.51 43,923
09/27/2018 72.71 73.5399 72.71 73.34 23,996
09/26/2018 72.88 73.2199 72.73 72.8 24,369
09/25/2018 73.06 73.26 72.73 72.75 25,957
09/24/2018 72.95 73.2158 72.78 72.89 75,010
09/21/2018 73.49 73.5216 73.02 73.02 19,448
09/20/2018 72.74 73.5 72.74 73.41 39,303
09/19/2018 72.34 72.8999 72.34 72.57 15,501
09/18/2018 72 72.68 72 72.5 32,966
09/17/2018 72.12 72.12 71.81 71.93 11,905
09/14/2018 72.55 72.55 72.0732 72.19 41,069
09/13/2018 72.19 72.615 72.18 72.59 23,014
09/12/2018 71.97 72.36 71.7593 72.22 16,029
09/11/2018 71.8 71.9 71.4501 71.71 72,449
09/10/2018 72.64 72.8 71.82 71.88 16,296
09/07/2018 72.15 72.56 72 72.45 21,279
09/06/2018 73.12 73.2 71.98 72.42 25,360
09/05/2018 73.01 73.2311 72.87 73.2 7,022
09/04/2018 73.67 73.7696 72.58 73.1 107,035
08/31/2018 73.61 73.9333 73.46 73.88 24,760
08/30/2018 73.9 74.1764 73.7443 73.83 17,295
08/29/2018 73.69 74.29 73.3246 74.14 21,125
08/28/2018 73.31 73.7 73.31 73.69 21,369
08/27/2018 73.21 73.7 73.21 73.55 39,835
08/24/2018 73.19 73.2013 72.9644 73.13 33,218
08/23/2018 73.52 73.55 73 73.17 54,396
08/22/2018 73.05 73.6899 73.05 73.63 92,219
08/21/2018 73.24 73.485 73 73.22 37,262
08/20/2018 73.12 73.32 73.04 73.15 27,526
08/17/2018 72.61 73.14 72.205 72.96 21,434
08/16/2018 72.14 72.909 71.83 72.68 47,253
08/15/2018 72 72 71.335 71.89 45,798
08/14/2018 71.8 72.36 71.7682 72.25 45,986
08/13/2018 72 72.1021 71.501 71.63 23,500
08/10/2018 72.01 72.58 71.92 72.08 21,243
08/09/2018 72.81 73.05 72.35 72.56 19,209
08/08/2018 72.3 73.19 72.175 72.93 75,754
08/07/2018 71.74 72.39 71.74 72.09 41,641
08/06/2018 71.41 71.7934 71.19 71.55 34,533
08/03/2018 70.88 71.51 70.88 71.46 40,848
08/02/2018 70.42 71.1079 70.35 70.8 52,254
08/01/2018 70.53 70.9 70.501 70.67 43,085
07/31/2018 69.84 70.81 69.84 70.68 51,420
07/30/2018 69.67 70 69.62 69.8 17,754
07/27/2018 70.77 70.77 69.525 69.71 43,891
07/26/2018 70.8 71.04 70.42 70.84 19,570
07/25/2018 70.3 70.94 70.3 70.94 19,631
07/24/2018 70.52 70.809 70.175 70.48 44,164
07/23/2018 69.91 70.14 69.91 69.95 15,466
07/20/2018 70.06 70.25 69.99 69.99 25,963
07/19/2018 70.42 70.53 69.755 70.36 34,125
07/18/2018 70.52 70.7948 70.41 70.641 17,116
07/17/2018 69.9 70.7 69.9 70.58 33,968
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PJP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio