Skip to main content

Dynamic Pharmaceuticals Invesco ETF (NY: PJP )

82.14 -0.51 (-0.62%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 57.09 57.20 56.83 57.13 22,064 -0.08(-0.13%)
Oct 30, 2019 57.20 57.24 56.82 57.20 14,768 +0.16(+0.29%)
Oct 29, 2019 56.64 57.27 56.64 57.04 26,092 +0.44(+0.78%)
Oct 28, 2019 56.03 56.72 56.03 56.60 62,647 +0.65(+1.16%)
Oct 25, 2019 55.47 56.12 55.47 55.95 23,211 +0.29(+0.52%)
Oct 24, 2019 56.01 56.01 55.49 55.66 8,720 -0.33(-0.58%)
Oct 23, 2019 55.66 56.05 55.46 55.99 59,026 +0.19(+0.34%)
Oct 22, 2019 55.95 56.24 55.71 55.80 30,419 +0.66(+1.20%)
Oct 21, 2019 55.09 55.38 55.00 55.14 14,867 +0.30(+0.54%)
Oct 18, 2019 55.18 55.27 54.78 54.84 13,905 -0.43(-0.78%)
Oct 17, 2019 55.25 55.51 55.25 55.27 14,838 +0.34(+0.63%)
Oct 16, 2019 54.77 55.28 54.77 54.93 52,475 +0.01(+0.02%)
Oct 15, 2019 54.40 55.05 54.10 54.92 46,877 +0.77(+1.43%)
Oct 14, 2019 53.95 54.41 53.95 54.14 33,446 +0.09(+0.16%)
Oct 11, 2019 53.78 54.65 53.78 54.06 40,357 +0.55(+1.04%)
Oct 10, 2019 53.08 53.61 53.08 53.50 22,264 +0.37(+0.70%)
Oct 09, 2019 53.37 53.39 53.11 53.13 22,404 +0.02(+0.04%)
Oct 08, 2019 53.46 53.66 53.11 53.11 52,091 -0.77(-1.44%)
Oct 07, 2019 53.73 54.31 53.72 53.89 103,061 +0.04(+0.07%)
Oct 04, 2019 53.44 53.88 53.23 53.85 12,860 +0.47(+0.88%)
Oct 03, 2019 52.71 53.38 52.47 53.38 20,224 +0.59(+1.12%)
Oct 02, 2019 53.18 53.18 52.55 52.79 49,390 -0.61(-1.15%)
Oct 01, 2019 54.24 54.58 53.30 53.40 23,060 -0.79(-1.46%)
Sep 30, 2019 54.07 54.53 53.93 54.19 39,680 +0.15(+0.28%)
Sep 27, 2019 54.12 54.59 53.82 54.04 42,971 -0.05(-0.09%)
Sep 26, 2019 54.67 54.67 53.78 54.09 289,762 -0.59(-1.08%)
Sep 25, 2019 54.52 54.97 54.52 54.67 62,875 +0.09(+0.17%)
Sep 24, 2019 55.30 55.30 54.50 54.58 14,188 -0.51(-0.92%)
Sep 23, 2019 55.18 55.47 55.09 55.09 11,885 -0.21(-0.38%)
Sep 20, 2019 55.07 55.64 55.07 55.30 11,111 +0.36(+0.66%)
Sep 19, 2019 54.80 55.33 54.80 54.94 16,667 +0.12(+0.23%)
Sep 18, 2019 55.09 55.09 54.50 54.82 12,644 -0.34(-0.62%)
Sep 17, 2019 55.04 55.32 54.90 55.16 13,002 +0.05(+0.09%)
Sep 16, 2019 54.86 55.24 54.86 55.11 14,236 -0.02(-0.03%)
Sep 13, 2019 55.40 55.65 55.08 55.13 28,616 -0.09(-0.16%)
Sep 12, 2019 55.47 55.57 55.02 55.22 104,749 -0.23(-0.41%)
Sep 11, 2019 54.52 55.45 54.52 55.45 34,037 +0.93(+1.70%)
Sep 10, 2019 53.52 54.52 53.14 54.52 33,118 +0.71(+1.31%)
Sep 09, 2019 54.06 54.06 53.53 53.81 31,794 -0.30(-0.55%)
Sep 06, 2019 53.93 54.32 53.91 54.11 25,367 +0.19(+0.35%)
Sep 05, 2019 53.43 54.05 53.43 53.92 42,856 +0.58(+1.09%)
Sep 04, 2019 53.51 53.55 52.88 53.34 30,947 +0.15(+0.29%)
Sep 03, 2019 53.23 53.42 52.86 53.18 31,331 -0.26(-0.48%)
Aug 30, 2019 53.40 53.45 53.04 53.44 38,575 -0.31(-0.59%)
Aug 29, 2019 53.96 54.04 53.59 53.76 27,233 +0.20(+0.37%)
Aug 28, 2019 52.90 53.75 52.82 53.56 24,850 +0.32(+0.61%)
Aug 27, 2019 54.03 54.22 53.23 53.23 17,127 -0.62(-1.15%)
Aug 26, 2019 53.59 53.85 53.54 53.85 20,743 +0.76(+1.44%)
Aug 23, 2019 54.24 54.54 52.90 53.09 31,237 -1.34(-2.45%)
Aug 22, 2019 54.76 54.86 54.10 54.42 25,765 -0.25(-0.45%)
Aug 21, 2019 54.44 54.71 54.41 54.67 21,792 +0.55(+1.02%)
Aug 20, 2019 54.19 54.85 54.12 54.12 39,278 -0.35(-0.65%)
Aug 19, 2019 53.90 54.58 53.90 54.47 30,367 +0.77(+1.44%)
Aug 16, 2019 53.20 53.75 53.20 53.70 27,883 +0.76(+1.44%)
Aug 15, 2019 53.29 53.29 52.83 52.94 26,729 -0.18(-0.34%)
Aug 14, 2019 53.69 54.09 53.12 53.12 30,948 -1.45(-2.66%)
Aug 13, 2019 53.96 55.09 53.96 54.57 34,257 +0.46(+0.85%)
Aug 12, 2019 54.32 54.62 53.84 54.11 30,120 -0.56(-1.03%)
Aug 09, 2019 54.38 54.97 54.16 54.67 23,480 -0.08(-0.14%)
Aug 08, 2019 54.03 54.81 54.03 54.75 15,650 +0.79(+1.47%)
Aug 07, 2019 53.55 54.05 52.73 53.96 26,095 -0.11(-0.21%)
Aug 06, 2019 53.96 54.26 53.36 54.07 48,791 +0.24(+0.44%)
Aug 05, 2019 54.38 54.52 53.35 53.83 29,729 -1.22(-2.22%)
Aug 02, 2019 54.87 55.39 54.83 55.05 39,099 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.