Skip to main content

Dynamic Pharmaceuticals Invesco ETF (NY: PJP )

80.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 79.73 80.28 79.73 80.28 8,141 +1.13(+1.43%)
Mar 26, 2024 79.31 79.45 79.13 79.15 9,571 +0.03(+0.03%)
Mar 25, 2024 79.48 79.69 79.07 79.12 12,309 -0.29(-0.36%)
Mar 22, 2024 79.79 79.80 79.39 79.41 37,387 -0.43(-0.54%)
Mar 21, 2024 80.11 80.11 79.75 79.84 10,964 +0.10(+0.12%)
Mar 20, 2024 79.11 79.88 79.03 79.75 39,401 +0.29(+0.36%)
Mar 19, 2024 78.72 79.47 78.72 79.46 11,927 +0.67(+0.85%)
Mar 18, 2024 79.15 79.17 78.35 78.79 9,825 -0.16(-0.20%)
Mar 15, 2024 78.25 79.23 78.25 78.95 37,934 +0.56(+0.71%)
Mar 14, 2024 77.86 78.61 76.87 78.39 274,362 +0.58(+0.75%)
Mar 13, 2024 77.99 78.19 77.49 77.81 18,495 -0.19(-0.24%)
Mar 12, 2024 77.99 78.19 77.39 77.99 12,431 -0.13(-0.17%)
Mar 11, 2024 77.96 78.15 77.72 78.13 5,255 -0.04(-0.05%)
Mar 08, 2024 77.78 78.36 77.78 78.16 12,337 +0.52(+0.67%)
Mar 07, 2024 77.40 77.86 77.34 77.64 12,795 +0.31(+0.40%)
Mar 06, 2024 77.02 77.49 77.02 77.33 14,727 +0.59(+0.77%)
Mar 05, 2024 77.13 77.39 76.49 76.74 12,740 -0.37(-0.47%)
Mar 04, 2024 77.78 77.78 76.93 77.11 36,770 -0.63(-0.81%)
Mar 01, 2024 77.51 77.87 77.08 77.73 43,376 +1.01(+1.31%)
Feb 29, 2024 78.32 78.32 76.70 76.73 99,811 -1.13(-1.45%)
Feb 28, 2024 78.45 78.45 77.83 77.86 42,537 -0.70(-0.89%)
Feb 27, 2024 78.45 79.01 77.85 78.55 8,680 +0.32(+0.41%)
Feb 26, 2024 78.06 78.36 78.05 78.23 61,762 +0.01(+0.01%)
Feb 23, 2024 77.68 78.23 77.68 78.23 26,539 +0.79(+1.02%)
Feb 22, 2024 77.04 77.57 76.60 77.43 30,486 +0.81(+1.06%)
Feb 21, 2024 76.64 76.87 76.29 76.62 5,556 -0.02(-0.03%)
Feb 20, 2024 76.77 77.39 76.60 76.65 10,587 -0.35(-0.45%)
Feb 16, 2024 77.14 77.53 76.80 77.00 11,425 -0.30(-0.39%)
Feb 15, 2024 76.76 77.40 76.76 77.30 15,516 +0.89(+1.16%)
Feb 14, 2024 76.36 76.43 76.11 76.41 10,180 +0.58(+0.77%)
Feb 13, 2024 76.43 76.73 75.56 75.83 38,940 -1.67(-2.15%)
Feb 12, 2024 76.57 77.54 76.57 77.50 11,521 +0.84(+1.10%)
Feb 09, 2024 76.36 76.66 76.06 76.66 24,175 +0.47(+0.62%)
Feb 08, 2024 75.66 76.19 75.64 76.19 33,555 +0.24(+0.32%)
Feb 07, 2024 76.70 76.70 75.94 75.94 12,524 -0.80(-1.05%)
Feb 06, 2024 76.22 76.80 76.06 76.75 24,906 +0.78(+1.03%)
Feb 05, 2024 75.34 76.17 75.34 75.96 15,177 +0.17(+0.23%)
Feb 02, 2024 76.20 76.20 75.73 75.79 13,042 -0.71(-0.93%)
Feb 01, 2024 75.80 76.63 75.43 76.50 16,586 +0.91(+1.20%)
Jan 31, 2024 76.60 76.72 75.58 75.59 14,621 -0.84(-1.10%)
Jan 30, 2024 76.83 76.83 76.16 76.43 52,616 -0.48(-0.62%)
Jan 29, 2024 76.52 77.02 76.44 76.90 6,177 +0.39(+0.51%)
Jan 26, 2024 76.74 76.97 76.44 76.52 9,992 +0.06(+0.08%)
Jan 25, 2024 76.14 76.46 75.94 76.46 11,069 +0.33(+0.43%)
Jan 24, 2024 76.88 76.88 76.06 76.13 15,216 -0.62(-0.81%)
Jan 23, 2024 76.58 76.75 76.19 76.75 22,701 +0.24(+0.31%)
Jan 22, 2024 76.09 76.59 76.09 76.51 32,201 +0.23(+0.30%)
Jan 19, 2024 75.88 76.43 75.59 76.28 45,373 +0.24(+0.31%)
Jan 18, 2024 75.95 76.11 75.46 76.04 100,931 +0.03(+0.03%)
Jan 17, 2024 76.23 76.25 75.66 76.01 16,399 -0.28(-0.37%)
Jan 16, 2024 76.38 76.59 76.13 76.29 15,461 -0.38(-0.50%)
Jan 12, 2024 76.39 77.01 76.39 76.68 15,309 +0.40(+0.52%)
Jan 11, 2024 76.59 76.59 75.69 76.28 106,025 -0.56(-0.73%)
Jan 10, 2024 77.03 77.03 76.42 76.84 19,667 -0.28(-0.36%)
Jan 09, 2024 77.27 77.60 77.11 77.11 4,583 -0.59(-0.76%)
Jan 08, 2024 76.82 77.73 76.45 77.70 7,520 +0.81(+1.06%)
Jan 05, 2024 76.89 76.98 76.55 76.89 6,380 +0.16(+0.20%)
Jan 04, 2024 76.63 76.94 76.56 76.74 7,517 +0.36(+0.47%)
Jan 03, 2024 76.73 76.87 76.22 76.38 8,683 +0.09(+0.12%)
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.