Invesco Pharmaceuticals ETF (PJP)

Last Price104.54

Change-1.87 (-1.76%)

NYSE · Last Trade: Jan 1st, 9:28 AM EST

Historical Prices For Invesco Pharmaceuticals ETF (PJP)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	105.33	105.33	104.54	104.54	60,478	104.54
12/30/2025	107.35	107.35	106.41	106.41	5,580	106.41
12/29/2025	107.86	107.86	107.46	107.46	5,016	107.46
12/26/2025	108.03	108.03	107.65	107.85	5,300	107.85
12/24/2025	107.14	108.40	107.14	108.08	7,968	108.08
12/23/2025	107.64	107.73	106.91	106.93	7,139	106.93
12/22/2025	106.44	107.57	106.44	107.56	15,199	107.56
12/19/2025	105.67	107.26	105.67	106.69	5,663	106.44
12/18/2025	106.09	106.26	105.55	105.80	12,005	105.55
12/17/2025	105.71	106.36	105.70	105.81	8,896	105.56
12/16/2025	106.02	106.20	105.22	105.91	40,623	105.67
12/15/2025	106.32	107.05	106.32	106.92	8,912	106.67
12/12/2025	105.63	105.96	105.63	105.88	7,527	105.64
12/11/2025	105.42	105.90	105.13	105.39	7,881	105.15
12/10/2025	104.07	105.28	103.88	105.12	13,438	104.88
12/09/2025	105.75	105.75	103.96	103.96	8,914	103.72
12/08/2025	105.94	105.94	105.08	105.08	10,370	104.83
12/05/2025	105.32	105.36	104.93	105.15	11,489	104.90
12/04/2025	105.27	105.55	104.76	105.25	13,375	105.01
12/03/2025	105.25	105.67	105.25	105.41	10,581	105.17
12/02/2025	104.86	104.86	103.79	103.94	4,743	103.70
12/01/2025	105.53	106.09	104.63	104.87	36,207	104.63
11/28/2025	106.71	106.71	105.74	106.17	10,000	105.92
11/26/2025	106.62	106.75	106.28	106.55	11,637	106.30
11/25/2025	106.09	106.58	105.82	106.54	16,118	106.29
11/24/2025	104.89	105.45	104.84	104.97	9,900	104.73
11/21/2025	102.74	104.72	102.74	104.09	9,874	103.85
11/20/2025	103.91	103.92	102.33	102.33	8,777	102.09
11/19/2025	104.39	104.39	103.11	103.42	10,573	103.18
11/18/2025	103.00	104.64	103.00	104.14	17,412	103.90
11/17/2025	102.62	103.89	102.62	103.02	23,338	102.78
11/14/2025	101.65	102.77	101.43	102.16	9,453	101.92
11/13/2025	102.25	103.32	101.39	101.57	17,264	101.34
11/12/2025	101.65	102.48	101.54	102.28	16,404	102.04
11/11/2025	98.55	101.51	98.55	101.51	20,486	101.28
11/10/2025	97.52	98.40	97.15	98.40	8,218	98.17
11/07/2025	96.99	97.17	96.27	96.90	10,356	96.67
11/06/2025	97.05	97.55	96.97	97.35	15,012	97.13
11/05/2025	96.06	97.03	96.06	96.74	8,031	96.52
11/04/2025	96.24	97.18	96.23	96.97	5,831	96.75
11/03/2025	97.05	97.05	95.92	96.96	91,926	96.74
10/31/2025	95.55	96.94	95.42	96.92	7,164	96.70
10/30/2025	95.12	96.36	95.12	95.58	3,920	95.36
10/29/2025	95.01	95.63	94.95	94.95	1,663	94.73
10/28/2025	95.12	95.29	94.98	95.07	2,660	94.85
10/27/2025	95.40	95.40	94.89	95.29	3,522	95.07
10/24/2025	95.54	95.65	95.03	95.03	2,734	94.81
10/23/2025	94.91	95.13	94.69	95.08	5,012	94.86
10/22/2025	95.13	95.20	94.66	94.89	6,575	94.67
10/21/2025	94.23	95.13	94.23	95.13	5,683	94.91
10/20/2025	94.61	95.03	94.55	94.94	1,454	94.72
10/17/2025	93.21	94.23	93.20	94.07	4,105	93.85
10/16/2025	93.79	94.23	93.24	93.43	5,644	93.21
10/15/2025	92.74	93.56	92.73	93.43	4,717	93.21
10/14/2025	92.09	92.67	92.09	92.64	3,056	92.43
10/13/2025	92.60	93.02	92.60	92.65	2,046	92.44
10/10/2025	95.04	95.04	92.69	92.72	6,587	92.51
10/09/2025	95.40	95.64	94.63	94.70	7,504	94.48
10/08/2025	95.34	95.34	94.73	94.88	8,276	94.66
10/07/2025	95.19	95.19	94.51	95.11	9,175	94.89
10/06/2025	96.00	96.00	95.10	95.19	5,133	94.97
10/03/2025	94.74	95.88	94.74	95.65	7,029	95.43
10/02/2025	94.91	94.91	93.86	94.40	8,416	94.18
10/01/2025	92.92	95.32	92.92	94.98	21,699	94.76