Quantcast

Invesco Dynamic Pharmaceuticals ETF Historical Stock Prices

(ETF)
PJP 
$66.31
*  
0.06
0.09%
Get PJP Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading PJP now


Community Rating:
 
 
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 18-DEC-2018 TO 18-MAR-2019

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 66.29 66.4901 66.13 66.31 10,037
03/18/2019 66.18 66.4901 66.13 66.31 10,037
03/15/2019 66 66.32 65.9635 66.25 15,418
03/14/2019 66.16 66.2 65.74 65.92 24,108
03/13/2019 65.99 66.37 65.8324 66.18 12,047
03/12/2019 65.95 66.377 65.78 65.96 13,815
03/11/2019 65.28 65.86 65.0996 65.82 75,688
03/08/2019 64.96 65.17 64.57 65.1506 74,271
03/07/2019 65.51 65.74 65.1106 65.33 18,767
03/06/2019 67.45 67.45 65.67 65.67 27,079
03/05/2019 67.78 67.89 67.203 67.39 15,003
03/04/2019 69.31 69.3792 67.43 67.84 42,998
03/01/2019 68.67 69.325 68.6609 69.16 26,973
02/28/2019 67.83 68.7 67.83 68.33 50,578
02/27/2019 66.55 67.68 66.55 67.53 23,103
02/26/2019 66.33 67.02 66.33 66.7 11,068
02/25/2019 66.72 66.8299 66.53 66.55 27,098
02/22/2019 65.88 66.51 65.88 66.36 17,873
02/21/2019 66.49 66.49 65.6201 65.8 35,274
02/20/2019 66.78 66.78 66.04 66.58 9,524
02/19/2019 67.23 67.31 66.83 66.89 24,653
02/15/2019 66.9 67.41 66.8387 67.41 16,725
02/14/2019 66.19 66.8 66.13 66.56 27,829
02/13/2019 66.19 66.48 66.02 66.32 20,508
02/12/2019 65.63 66.11 65.6055 66.11 21,342
02/11/2019 65.33 65.57 65.19 65.55 18,604
02/08/2019 64.54 65.26 64.54 65.24 19,329
02/07/2019 65.34 65.34 64.401 64.82 13,588
02/06/2019 65.67 65.95 65.5899 65.73 18,356
02/05/2019 65.72 66.39 65.72 65.82 29,311
02/04/2019 65.71 65.71 65.24 65.69 60,823
02/01/2019 65.69 65.82 65.25 65.79 42,557
01/31/2019 64.91 65.78 64.91 65.6823 40,270
01/30/2019 64.54 65.18 64.3 64.97 72,356
01/29/2019 64.27 64.6699 64.09 64.56 28,930
01/28/2019 64.86 64.86 64.0401 64.35 25,786
01/25/2019 65.37 65.38 64.96 65.25 34,891
01/24/2019 65.48 65.66 64.86 65.01 43,832
01/23/2019 66.11 66.44 65.231 65.9334 57,285
01/22/2019 66.05 66.07 65.52 65.91 64,683
01/18/2019 66.12 66.54 65.81 66.54 36,920
01/17/2019 65.27 66.09 65.27 66.07 16,260
01/16/2019 65.99 66.26 65.41 65.43 48,951
01/15/2019 64.81 66 64.81 66 12,826
01/14/2019 65.38 65.38 64.89 64.89 30,131
01/11/2019 65.41 65.88 65.29 65.86 17,286
01/10/2019 65.28 65.6 64.79 65.6 15,505
01/09/2019 65.55 65.8701 65.41 65.5 22,955
01/08/2019 65.57 65.57 64.53 65.36 24,257
01/07/2019 64.23 65.32 64.01 64.98 22,046
01/04/2019 62.59 64.0636 62.59 63.9499 20,061
01/03/2019 63 63 61.61 61.61 21,586
01/02/2019 61.46 62.69 61.46 62.46 64,222
12/31/2018 62.04 62.4416 61.66 62.35 78,644
12/28/2018 61.62 62.38 61.2487 61.52 21,445
12/27/2018 60.48 61.41 59.26 61.41 37,529
12/26/2018 58.46 61.33 58.4 61.33 89,890
12/24/2018 58.73 59.4315 58.29 58.29 71,261
12/21/2018 61.38 61.56 59.481 59.53 93,233
12/20/2018 61.53 61.9815 60.68 61.1158 37,684
12/19/2018 63.31 63.705 61.25 61.8606 61,650
12/18/2018 64.53 64.55 62.65 63.16 35,265
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio