Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynamic Pharmaceuticals Invesco ETF (NY: PJP )

80.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 65.89 66.67 65.86 66.61 64,051 +0.71(+1.08%)
Nov 29, 2018 65.60 66.34 65.47 65.90 22,268 +0.14(+0.22%)
Nov 28, 2018 64.51 65.78 64.42 65.76 18,568 +1.36(+2.10%)
Nov 27, 2018 63.84 64.40 63.70 64.40 19,256 +0.09(+0.13%)
Nov 26, 2018 64.65 64.70 63.97 64.32 18,413 +0.23(+0.35%)
Nov 23, 2018 63.46 64.56 63.46 64.09 14,878 +0.23(+0.36%)
Nov 21, 2018 63.86 63.86 63.86 0 +0.07(+0.10%)
Nov 20, 2018 64.12 64.58 63.77 63.80 32,428 -0.80(-1.23%)
Nov 19, 2018 65.12 65.49 64.26 64.59 19,840 -0.63(-0.96%)
Nov 16, 2018 64.42 65.40 64.42 65.22 19,204 +0.63(+0.97%)
Nov 15, 2018 63.35 64.59 63.17 64.59 20,279 +0.91(+1.43%)
Nov 14, 2018 64.90 64.90 63.38 63.68 70,408 -0.92(-1.42%)
Nov 13, 2018 64.96 65.40 64.47 64.60 17,130 -0.13(-0.20%)
Nov 12, 2018 65.53 65.56 64.62 64.74 21,478 -0.85(-1.30%)
Nov 09, 2018 65.82 65.82 65.27 65.59 25,536 -0.41(-0.62%)
Nov 08, 2018 66.37 66.51 65.88 66.00 26,982 -0.64(-0.95%)
Nov 07, 2018 65.75 66.66 65.75 66.63 45,625 +1.20(+1.84%)
Nov 06, 2018 64.85 65.61 64.85 65.43 26,882 +0.60(+0.92%)
Nov 05, 2018 64.25 65.13 64.25 64.83 20,582 +0.79(+1.23%)
Nov 02, 2018 65.14 65.45 63.57 64.04 32,078 -0.70(-1.08%)
Nov 01, 2018 63.11 64.75 63.11 64.75 47,341 +1.92(+3.06%)
Oct 31, 2018 63.36 63.56 62.76 62.82 75,439 -0.06(-0.09%)
Oct 30, 2018 62.36 62.94 62.05 62.88 23,005 +0.42(+0.67%)
Oct 29, 2018 63.18 63.70 61.58 62.46 28,533 -0.05(-0.08%)
Oct 26, 2018 62.09 63.15 61.79 62.51 56,348 -0.18(-0.29%)
Oct 25, 2018 62.12 63.18 61.36 62.69 46,396 +0.64(+1.04%)
Oct 24, 2018 64.64 64.92 62.04 62.04 73,255 -2.64(-4.09%)
Oct 23, 2018 64.02 65.21 63.38 64.69 24,088 -0.19(-0.29%)
Oct 22, 2018 65.45 65.45 64.39 64.88 38,831 -0.52(-0.80%)
Oct 19, 2018 66.11 66.55 65.40 65.40 13,190 -0.65(-0.99%)
Oct 18, 2018 66.81 66.81 65.84 66.05 44,729 -0.99(-1.48%)
Oct 17, 2018 66.87 67.10 66.10 67.04 30,145 +0.16(+0.23%)
Oct 16, 2018 65.34 67.00 65.33 66.89 21,178 +2.03(+3.13%)
Oct 15, 2018 64.86 65.45 64.82 64.86 18,196 -0.17(-0.26%)
Oct 12, 2018 65.20 65.37 64.42 65.03 22,476 +0.62(+0.96%)
Oct 11, 2018 66.10 66.19 63.97 64.41 41,222 -1.89(-2.84%)
Oct 10, 2018 67.73 67.94 66.30 66.30 33,688 -1.57(-2.32%)
Oct 09, 2018 67.63 68.23 67.52 67.87 15,508 +0.04(+0.06%)
Oct 08, 2018 67.75 68.27 67.46 67.83 13,152 -0.04(-0.06%)
Oct 05, 2018 68.16 68.48 67.17 67.87 23,425 -0.22(-0.32%)
Oct 04, 2018 68.89 68.89 67.67 68.09 23,749 -0.83(-1.21%)
Oct 03, 2018 68.78 69.16 68.77 68.92 45,684 +0.39(+0.57%)
Oct 02, 2018 68.64 68.70 68.30 68.54 24,636 -0.13(-0.19%)
Oct 01, 2018 69.90 69.90 68.53 68.67 242,531 -1.00(-1.43%)
Sep 28, 2018 69.47 69.83 69.28 69.66 46,323 +0.16(+0.23%)
Sep 27, 2018 68.91 69.69 68.91 69.50 25,320 +0.51(+0.74%)
Sep 26, 2018 69.07 69.39 68.92 68.99 25,714 +0.05(+0.07%)
Sep 25, 2018 69.24 69.43 68.92 68.94 27,390 -0.13(-0.19%)
Sep 24, 2018 69.13 69.38 68.97 69.08 79,151 +0.03(+0.04%)
Sep 21, 2018 69.49 69.52 69.05 69.05 20,515 -0.37(-0.53%)
Sep 20, 2018 68.78 69.50 68.78 69.42 41,563 +0.79(+1.16%)
Sep 19, 2018 68.41 68.93 68.41 68.62 16,392 +0.07(+0.10%)
Sep 18, 2018 68.08 68.73 68.08 68.56 34,862 +0.54(+0.79%)
Sep 17, 2018 68.20 68.20 67.90 68.02 12,589 -0.25(-0.36%)
Sep 14, 2018 68.60 68.60 68.15 68.26 43,358 -0.38(-0.55%)
Sep 13, 2018 68.26 68.67 68.25 68.64 24,337 +0.35(+0.51%)
Sep 12, 2018 68.06 68.42 67.86 68.29 16,950 +0.48(+0.71%)
Sep 11, 2018 67.89 67.99 67.56 67.81 76,616 -0.16(-0.24%)
Sep 10, 2018 68.69 68.84 67.91 67.97 17,233 -0.54(-0.79%)
Sep 07, 2018 68.23 68.61 68.08 68.51 22,419 +0.03(+0.04%)
Sep 06, 2018 69.14 69.22 68.07 68.48 26,818 -0.74(-1.07%)
Sep 05, 2018 69.04 69.25 68.91 69.22 7,425 +0.09(+0.14%)
Sep 04, 2018 69.66 69.76 68.63 69.12 113,191 -0.74(-1.06%)
Aug 31, 2018 69.86 69.86 69.86 0 +0.05(+0.07%)
Aug 30, 2018 69.88 70.14 69.73 69.81 18,289 -0.29(-0.42%)
Aug 29, 2018 69.68 70.25 69.34 70.11 22,340 +0.43(+0.61%)
Aug 28, 2018 69.32 69.69 69.32 69.68 22,598 +0.13(+0.19%)
Aug 27, 2018 69.23 69.69 69.23 69.55 42,126 +0.40(+0.57%)
Aug 24, 2018 69.21 69.22 68.99 69.15 35,109 -0.04(-0.05%)
Aug 23, 2018 69.52 69.55 69.03 69.19 57,524 -0.43(-0.62%)
Aug 22, 2018 69.08 69.68 69.08 69.63 97,523 +0.39(+0.56%)
Aug 21, 2018 69.26 69.49 69.03 69.24 39,405 +0.07(+0.10%)
Aug 20, 2018 69.14 69.33 69.07 69.17 29,114 +0.18(+0.26%)
Aug 17, 2018 68.66 69.16 68.28 68.99 22,630 +0.26(+0.39%)
Aug 16, 2018 68.22 68.94 67.92 68.73 49,970 +0.75(+1.10%)
Aug 15, 2018 68.08 68.08 67.46 67.98 48,432 -0.34(-0.50%)
Aug 14, 2018 67.89 68.42 67.86 68.32 48,630 +0.59(+0.87%)
Aug 13, 2018 68.08 68.18 67.61 67.73 24,851 -0.43(-0.62%)
Aug 10, 2018 68.09 68.63 68.01 68.16 22,419 -0.45(-0.66%)
Aug 09, 2018 68.85 69.08 68.41 68.61 20,313 -0.35(-0.51%)
Aug 08, 2018 68.37 69.21 68.25 68.96 80,111 +0.79(+1.17%)
Aug 07, 2018 67.84 68.45 67.84 68.17 44,036 +0.51(+0.75%)
Aug 06, 2018 67.53 67.89 67.32 67.66 36,519 +0.09(+0.13%)
Aug 03, 2018 67.02 67.62 67.02 67.57 43,146 +0.62(+0.93%)
Aug 02, 2018 66.59 67.24 66.52 66.95 55,259 +0.12(+0.18%)
Aug 01, 2018 66.69 67.04 66.67 66.83 45,563 -0.01(-0.01%)
Jul 31, 2018 66.04 66.96 66.04 66.84 54,377 +0.83(+1.26%)
Jul 30, 2018 65.88 66.19 65.83 66.00 18,775 +0.09(+0.13%)
Jul 27, 2018 66.92 66.92 65.74 65.92 46,415 -1.07(-1.60%)
Jul 26, 2018 66.95 67.18 66.59 66.99 20,695 -0.09(-0.14%)
Jul 25, 2018 66.48 67.08 66.48 67.08 20,760 +0.43(+0.65%)
Jul 24, 2018 66.68 66.96 66.36 66.65 46,704 +0.50(+0.76%)
Jul 23, 2018 66.11 66.33 66.11 66.15 16,355 -0.04(-0.06%)
Jul 20, 2018 66.25 66.43 66.18 66.18 27,456 -0.35(-0.53%)
Jul 19, 2018 66.59 66.69 65.96 66.53 36,087 -0.27(-0.40%)
Jul 18, 2018 66.68 66.94 66.58 66.80 18,100 +0.06(+0.09%)
Jul 17, 2018 66.10 66.85 66.10 66.74 35,921 +0.59(+0.89%)
Jul 16, 2018 66.63 66.67 65.99 66.15 12,575 -0.52(-0.78%)
Jul 13, 2018 66.68 67.01 66.67 66.67 11,523 -0.27(-0.41%)
Jul 12, 2018 66.50 67.01 66.50 66.95 37,540 +0.77(+1.16%)
Jul 11, 2018 66.08 66.31 65.98 66.18 60,733 -0.36(-0.54%)
Jul 10, 2018 66.53 66.54 66.23 66.54 24,475 +0.03(+0.04%)
Jul 09, 2018 66.42 66.67 66.42 66.51 33,034 +0.36(+0.54%)
Jul 06, 2018 64.92 66.19 64.92 66.15 54,869 +1.53(+2.37%)
Jul 05, 2018 64.22 64.62 64.17 64.62 20,515 +0.71(+1.11%)
Jul 03, 2018 63.91 63.91 63.91 0 -0.09(-0.13%)
Jul 02, 2018 63.32 64.00 63.16 64.00 14,796 +0.44(+0.70%)
Jun 29, 2018 64.17 63.55 63.55 28,545 +0.04(+0.06%)
Jun 28, 2018 62.81 63.65 62.62 63.52 17,839 +0.76(+1.21%)
Jun 27, 2018 63.31 63.81 62.76 62.76 26,389 -0.68(-1.07%)
Jun 26, 2018 63.55 63.64 63.09 63.44 30,439 -0.14(-0.22%)
Jun 25, 2018 64.18 64.35 63.28 63.58 24,460 -0.88(-1.36%)
Jun 22, 2018 64.73 64.73 64.41 64.46 16,481 -0.17(-0.26%)
Jun 21, 2018 64.93 65.01 64.51 64.63 11,493 -0.34(-0.52%)
Jun 20, 2018 64.78 65.02 64.71 64.97 28,300 +0.45(+0.70%)
Jun 19, 2018 63.38 64.54 63.37 64.52 27,393 +0.57(+0.89%)
Jun 18, 2018 64.30 64.38 63.83 63.95 18,711 -0.96(-1.48%)
Jun 15, 2018 64.92 64.47 64.91 28,295 +0.20(+0.31%)
Jun 14, 2018 64.74 64.82 64.40 64.71 19,655 +0.08(+0.12%)
Jun 13, 2018 64.58 65.03 64.56 64.64 21,619 +0.14(+0.22%)
Jun 12, 2018 64.67 64.73 64.34 64.50 21,542 -0.06(-0.09%)
Jun 11, 2018 64.36 64.78 64.21 64.55 23,116 +0.31(+0.49%)
Jun 08, 2018 63.45 64.41 63.44 64.24 42,757 +0.77(+1.22%)
Jun 07, 2018 63.50 63.50 63.04 63.47 25,267 +0.08(+0.12%)
Jun 06, 2018 63.39 63.39 35,397 +1.25(+2.01%)
Jun 05, 2018 62.12 62.61 62.05 62.15 20,640 +0.05(+0.08%)
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.