Skip to main content

Dynamic Pharmaceuticals Invesco ETF (NY: PJP )

73.25 -0.43 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 73.65 73.65 73.25 73.25 5,578 -0.43(-0.58%)
Sep 21, 2023 74.13 74.13 73.68 73.68 9,022 -1.82(-2.42%)
Sep 20, 2023 75.91 76.21 75.46 75.50 4,588 +0.07(+0.09%)
Sep 19, 2023 75.07 75.49 75.00 75.43 3,098 +0.01(+0.01%)
Sep 18, 2023 75.70 75.79 75.30 75.42 3,700 -0.27(-0.36%)
Sep 15, 2023 76.49 76.49 75.61 75.70 3,377 -1.01(-1.31%)
Sep 14, 2023 76.66 77.00 76.66 76.70 3,682 +0.34(+0.44%)
Sep 13, 2023 76.68 76.68 76.37 76.37 23,083 -0.13(-0.17%)
Sep 12, 2023 76.37 76.68 76.23 76.50 6,803 -0.19(-0.25%)
Sep 11, 2023 76.55 76.76 76.55 76.69 3,372 +0.11(+0.15%)
Sep 08, 2023 76.12 76.83 76.12 76.57 5,124 +0.34(+0.45%)
Sep 07, 2023 76.07 76.46 76.07 76.23 3,328 +0.06(+0.08%)
Sep 06, 2023 76.56 76.56 75.80 76.17 23,530 -0.46(-0.60%)
Sep 05, 2023 78.04 78.04 76.63 76.63 5,792 -1.54(-1.98%)
Sep 01, 2023 77.85 78.58 77.85 78.17 5,619 +0.73(+0.94%)
Aug 31, 2023 77.74 77.86 77.44 77.44 8,268 -0.41(-0.53%)
Aug 30, 2023 77.62 77.88 77.49 77.85 6,698 +0.24(+0.31%)
Aug 29, 2023 77.37 77.61 77.08 77.61 3,703 +0.23(+0.30%)
Aug 28, 2023 77.66 77.83 77.22 77.38 5,410 -0.22(-0.29%)
Aug 25, 2023 77.46 77.88 77.38 77.61 5,742 +0.36(+0.46%)
Aug 24, 2023 77.86 77.86 77.18 77.25 3,452 -0.45(-0.58%)
Aug 23, 2023 77.96 78.07 77.69 77.70 12,591 +0.09(+0.12%)
Aug 22, 2023 77.94 77.94 77.55 77.61 6,723 -0.45(-0.57%)
Aug 21, 2023 77.82 78.25 77.65 78.06 6,884 +0.20(+0.26%)
Aug 18, 2023 77.39 78.14 77.39 77.86 5,542 +0.07(+0.09%)
Aug 17, 2023 78.64 78.65 77.79 77.79 4,609 -0.68(-0.86%)
Aug 16, 2023 79.36 79.40 78.47 78.47 45,091 -1.04(-1.31%)
Aug 15, 2023 78.94 79.51 78.94 79.51 1,365 +0.34(+0.42%)
Aug 14, 2023 79.10 79.42 79.08 79.17 38,573 -0.25(-0.31%)
Aug 11, 2023 78.58 79.52 78.58 79.42 4,874 +0.62(+0.79%)
Aug 10, 2023 79.59 79.74 78.80 78.80 4,017 -0.56(-0.70%)
Aug 09, 2023 79.86 80.00 79.26 79.36 9,600 -0.43(-0.54%)
Aug 08, 2023 79.08 79.80 79.08 79.79 12,075 +1.15(+1.46%)
Aug 07, 2023 77.95 78.70 77.95 78.64 11,651 +0.64(+0.83%)
Aug 04, 2023 78.10 78.61 77.97 78.00 6,745 -0.02(-0.02%)
Aug 03, 2023 77.41 78.21 77.41 78.01 6,967 +0.78(+1.01%)
Aug 02, 2023 77.22 77.57 77.04 77.23 16,328 -0.02(-0.03%)
Aug 01, 2023 77.52 77.68 77.07 77.25 16,170 -0.40(-0.52%)
Jul 31, 2023 77.78 77.78 77.27 77.65 72,693 -0.39(-0.50%)
Jul 28, 2023 77.52 78.13 77.52 78.04 6,036 +0.75(+0.97%)
Jul 27, 2023 77.72 77.96 77.26 77.29 6,557 -0.10(-0.13%)
Jul 26, 2023 76.92 77.39 76.92 77.39 7,239 +0.16(+0.21%)
Jul 25, 2023 77.13 77.43 77.06 77.23 2,948 -0.06(-0.08%)
Jul 24, 2023 77.76 77.82 77.25 77.29 35,030 -0.42(-0.54%)
Jul 21, 2023 77.54 77.92 77.41 77.71 9,142 +0.55(+0.71%)
Jul 20, 2023 76.13 77.41 76.13 77.16 47,259 +1.20(+1.58%)
Jul 19, 2023 75.86 76.23 75.86 75.97 11,579 +0.35(+0.46%)
Jul 18, 2023 75.02 76.16 75.02 75.62 5,633 +0.62(+0.83%)
Jul 17, 2023 74.56 75.11 74.40 75.00 9,324 +0.31(+0.41%)
Jul 14, 2023 74.60 74.94 74.51 74.69 21,100 +0.40(+0.54%)
Jul 13, 2023 74.80 74.80 74.12 74.29 14,112 +0.18(+0.25%)
Jul 12, 2023 74.36 74.63 74.04 74.10 17,016 -0.07(-0.09%)
Jul 11, 2023 74.12 74.36 73.82 74.17 4,802 -0.05(-0.07%)
Jul 10, 2023 73.41 74.47 73.41 74.22 5,124 +0.78(+1.06%)
Jul 07, 2023 73.93 74.13 73.42 73.44 15,770 -0.66(-0.89%)
Jul 06, 2023 74.29 74.29 73.76 74.10 18,427 -0.81(-1.08%)
Jul 05, 2023 74.88 75.25 74.88 74.91 10,621 -0.24(-0.32%)
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.