Invesco Pharmaceuticals ETF (PJP)
NYSEARCA: PJP · Real-Time Price · USD
105.15
-0.10 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
PJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.32 | 105.36 | 104.93 | 105.15 | 105.15 | -0.10% | 11,488 |
| Dec 4, 2025 | 105.27 | 105.55 | 104.76 | 105.25 | 105.25 | -0.15% | 13,374 |
| Dec 3, 2025 | 105.25 | 105.67 | 105.25 | 105.41 | 105.41 | 1.42% | 10,444 |
| Dec 2, 2025 | 104.86 | 104.86 | 103.79 | 103.94 | 103.94 | -0.89% | 4,743 |
| Dec 1, 2025 | 105.53 | 106.09 | 104.63 | 104.87 | 104.87 | -1.22% | 36,207 |
| Nov 28, 2025 | 106.71 | 106.71 | 105.74 | 106.17 | 106.17 | -0.36% | 10,000 |
| Nov 26, 2025 | 106.62 | 106.75 | 106.28 | 106.55 | 106.55 | 0.01% | 11,636 |
| Nov 25, 2025 | 106.10 | 106.58 | 105.82 | 106.54 | 106.54 | 1.50% | 16,118 |
| Nov 24, 2025 | 104.89 | 105.45 | 104.85 | 104.97 | 104.97 | 0.85% | 9,900 |
| Nov 21, 2025 | 102.74 | 104.72 | 102.74 | 104.09 | 104.09 | 1.72% | 9,874 |
| Nov 20, 2025 | 103.91 | 103.92 | 102.33 | 102.33 | 102.33 | -1.05% | 8,777 |
| Nov 19, 2025 | 104.39 | 104.39 | 103.11 | 103.42 | 103.42 | -0.69% | 10,573 |
| Nov 18, 2025 | 103.00 | 104.65 | 103.00 | 104.14 | 104.14 | 1.09% | 17,412 |
| Nov 17, 2025 | 102.62 | 103.89 | 102.62 | 103.02 | 103.02 | 0.84% | 23,525 |
| Nov 14, 2025 | 101.65 | 102.77 | 101.43 | 102.16 | 102.16 | 0.58% | 9,453 |
| Nov 13, 2025 | 102.25 | 103.32 | 101.39 | 101.57 | 101.57 | -0.69% | 17,264 |
| Nov 12, 2025 | 101.65 | 102.48 | 101.54 | 102.28 | 102.28 | 0.76% | 16,404 |
| Nov 11, 2025 | 98.55 | 101.51 | 98.55 | 101.51 | 101.51 | 3.16% | 20,487 |
| Nov 10, 2025 | 97.52 | 98.40 | 97.15 | 98.40 | 98.40 | 1.55% | 8,219 |
| Nov 7, 2025 | 96.99 | 97.17 | 96.27 | 96.90 | 96.90 | -0.47% | 10,356 |
| Nov 6, 2025 | 97.05 | 97.55 | 96.97 | 97.35 | 97.35 | 0.63% | 15,056 |
| Nov 5, 2025 | 96.06 | 97.03 | 96.06 | 96.74 | 96.74 | -0.24% | 8,031 |
| Nov 4, 2025 | 96.24 | 97.18 | 96.23 | 96.97 | 96.97 | 0.01% | 5,831 |
| Nov 3, 2025 | 97.05 | 97.05 | 95.92 | 96.96 | 96.96 | 0.04% | 91,926 |
| Oct 31, 2025 | 95.55 | 96.94 | 95.43 | 96.92 | 96.92 | 1.40% | 7,164 |
| Oct 30, 2025 | 95.12 | 96.36 | 95.12 | 95.58 | 95.58 | 0.66% | 3,920 |
| Oct 29, 2025 | 95.01 | 95.63 | 94.95 | 94.95 | 94.95 | -0.13% | 1,663 |
| Oct 28, 2025 | 95.12 | 95.29 | 94.98 | 95.07 | 95.07 | -0.23% | 2,660 |
| Oct 27, 2025 | 95.40 | 95.40 | 94.89 | 95.29 | 95.29 | 0.28% | 3,522 |
| Oct 24, 2025 | 95.54 | 95.65 | 95.03 | 95.03 | 95.03 | -0.06% | 2,734 |
| Oct 23, 2025 | 94.91 | 95.13 | 94.69 | 95.08 | 95.08 | 0.20% | 5,012 |
| Oct 22, 2025 | 95.13 | 95.20 | 94.66 | 94.89 | 94.89 | -0.25% | 6,575 |
| Oct 21, 2025 | 94.23 | 95.13 | 94.23 | 95.13 | 95.13 | 0.20% | 5,683 |
| Oct 20, 2025 | 94.61 | 95.03 | 94.55 | 94.94 | 94.94 | 0.93% | 1,454 |
| Oct 17, 2025 | 93.21 | 94.23 | 93.20 | 94.07 | 94.07 | 0.68% | 4,105 |
| Oct 16, 2025 | 93.79 | 94.23 | 93.24 | 93.43 | 93.43 | - | 5,644 |
| Oct 15, 2025 | 92.74 | 93.56 | 92.73 | 93.43 | 93.43 | 0.85% | 4,717 |
| Oct 14, 2025 | 92.10 | 92.67 | 92.10 | 92.64 | 92.64 | -0.01% | 3,056 |
| Oct 13, 2025 | 92.60 | 93.02 | 92.60 | 92.65 | 92.65 | -0.07% | 2,046 |
| Oct 10, 2025 | 95.04 | 95.04 | 92.69 | 92.72 | 92.72 | -2.09% | 6,587 |
| Oct 9, 2025 | 95.40 | 95.64 | 94.63 | 94.70 | 94.70 | -0.19% | 7,504 |
| Oct 8, 2025 | 95.34 | 95.34 | 94.73 | 94.88 | 94.88 | -0.24% | 8,276 |
| Oct 7, 2025 | 95.19 | 95.19 | 94.51 | 95.11 | 95.11 | -0.09% | 9,175 |
| Oct 6, 2025 | 96.00 | 96.00 | 95.10 | 95.19 | 95.19 | -0.48% | 5,133 |
| Oct 3, 2025 | 94.74 | 95.88 | 94.74 | 95.65 | 95.65 | 1.32% | 7,029 |
| Oct 2, 2025 | 94.91 | 94.91 | 93.86 | 94.40 | 94.40 | -0.61% | 8,416 |
| Oct 1, 2025 | 92.92 | 95.32 | 92.92 | 94.98 | 94.98 | 2.69% | 21,699 |
| Sep 30, 2025 | 91.13 | 92.99 | 91.13 | 92.49 | 92.49 | 1.45% | 9,018 |
| Sep 29, 2025 | 91.44 | 91.44 | 90.43 | 91.17 | 91.17 | 0.10% | 6,206 |
| Sep 26, 2025 | 90.63 | 91.08 | 90.49 | 91.08 | 91.08 | 0.96% | 6,771 |
| Sep 25, 2025 | 91.46 | 91.46 | 90.01 | 90.21 | 90.21 | -1.47% | 8,984 |
| Sep 24, 2025 | 92.00 | 92.17 | 91.23 | 91.56 | 91.56 | -0.72% | 5,009 |
| Sep 23, 2025 | 92.38 | 92.79 | 92.11 | 92.22 | 92.22 | -0.35% | 2,008 |
| Sep 22, 2025 | 92.17 | 93.00 | 92.17 | 92.54 | 92.54 | -0.15% | 1,573 |
| Sep 19, 2025 | 93.07 | 93.12 | 92.53 | 92.68 | 92.44 | -0.06% | 6,425 |
| Sep 18, 2025 | 91.73 | 92.75 | 91.65 | 92.74 | 92.50 | 1.45% | 2,812 |
| Sep 17, 2025 | 91.43 | 92.18 | 91.40 | 91.41 | 91.18 | 0.64% | 4,123 |
| Sep 16, 2025 | 91.03 | 91.19 | 90.68 | 90.83 | 90.60 | -0.09% | 3,273 |
| Sep 15, 2025 | 92.02 | 92.02 | 90.76 | 90.91 | 90.68 | -1.18% | 6,047 |
| Sep 12, 2025 | 93.52 | 93.52 | 91.96 | 92.00 | 91.77 | -1.75% | 7,676 |
| Sep 11, 2025 | 93.30 | 93.65 | 93.26 | 93.64 | 93.40 | 0.82% | 8,132 |
| Sep 10, 2025 | 92.86 | 92.88 | 92.66 | 92.88 | 92.64 | 0.30% | 2,732 |
| Sep 9, 2025 | 92.22 | 92.60 | 92.00 | 92.60 | 92.36 | 0.29% | 2,735 |
| Sep 8, 2025 | 91.59 | 92.54 | 91.59 | 92.33 | 92.09 | -0.58% | 4,570 |
| Sep 5, 2025 | 92.33 | 92.96 | 92.33 | 92.87 | 92.63 | 0.62% | 5,560 |
| Sep 4, 2025 | 92.38 | 92.38 | 91.81 | 92.30 | 92.06 | -0.20% | 2,555 |
| Sep 3, 2025 | 92.24 | 92.63 | 92.10 | 92.49 | 92.25 | -0.01% | 2,488 |
| Sep 2, 2025 | 91.38 | 92.99 | 91.38 | 92.50 | 92.26 | 1.53% | 8,600 |
| Aug 29, 2025 | 90.80 | 91.11 | 90.72 | 91.11 | 90.88 | 0.37% | 10,036 |
| Aug 28, 2025 | 91.19 | 91.19 | 90.48 | 90.78 | 90.55 | -0.20% | 2,017 |
| Aug 27, 2025 | 90.71 | 91.08 | 90.71 | 90.96 | 90.73 | - | 4,480 |
| Aug 26, 2025 | 90.33 | 90.96 | 90.33 | 90.96 | 90.73 | 0.80% | 4,494 |
| Aug 25, 2025 | 91.66 | 91.66 | 90.24 | 90.24 | 90.01 | -1.56% | 3,482 |
| Aug 22, 2025 | 91.40 | 92.30 | 91.40 | 91.67 | 91.44 | 0.77% | 10,095 |
| Aug 21, 2025 | 90.26 | 91.19 | 90.26 | 90.97 | 90.74 | 0.70% | 16,858 |
| Aug 20, 2025 | 89.91 | 90.56 | 89.91 | 90.33 | 90.10 | 0.61% | 5,150 |
| Aug 19, 2025 | 89.87 | 90.12 | 89.63 | 89.79 | 89.56 | -0.02% | 3,122 |
| Aug 18, 2025 | 90.06 | 90.53 | 89.72 | 89.80 | 89.57 | -0.23% | 3,033 |
| Aug 15, 2025 | 89.93 | 90.17 | 89.56 | 90.01 | 89.78 | 0.62% | 5,225 |
| Aug 14, 2025 | 88.80 | 89.50 | 88.60 | 89.46 | 89.23 | 0.23% | 6,873 |
| Aug 13, 2025 | 88.00 | 89.26 | 87.80 | 89.26 | 89.03 | 1.78% | 4,971 |
| Aug 12, 2025 | 86.81 | 87.70 | 86.81 | 87.70 | 87.48 | 1.62% | 5,236 |
| Aug 11, 2025 | 86.00 | 86.57 | 86.00 | 86.30 | 86.08 | 0.79% | 4,437 |
| Aug 8, 2025 | 84.50 | 85.63 | 84.50 | 85.63 | 85.41 | 2.01% | 5,777 |
| Aug 7, 2025 | 83.92 | 83.94 | 82.96 | 83.94 | 83.73 | 0.95% | 8,504 |
| Aug 6, 2025 | 83.36 | 83.36 | 82.62 | 83.15 | 82.94 | -0.84% | 3,710 |
| Aug 5, 2025 | 83.41 | 83.86 | 83.17 | 83.86 | 83.65 | 0.19% | 3,196 |
| Aug 4, 2025 | 82.55 | 83.70 | 82.08 | 83.70 | 83.49 | 1.62% | 18,325 |
| Aug 1, 2025 | 80.63 | 82.37 | 80.63 | 82.37 | 82.16 | 2.03% | 17,100 |
| Jul 31, 2025 | 82.18 | 82.72 | 80.71 | 80.73 | 80.52 | -2.04% | 6,930 |
| Jul 30, 2025 | 83.02 | 83.63 | 82.16 | 82.42 | 82.20 | -0.56% | 5,577 |
| Jul 29, 2025 | 83.28 | 83.39 | 82.73 | 82.88 | 82.66 | -0.95% | 7,167 |
| Jul 28, 2025 | 84.71 | 84.73 | 83.54 | 83.67 | 83.46 | -1.05% | 2,589 |
| Jul 25, 2025 | 84.52 | 84.58 | 84.14 | 84.56 | 84.34 | 0.25% | 2,363 |
| Jul 24, 2025 | 84.51 | 84.54 | 84.20 | 84.34 | 84.12 | -0.26% | 2,568 |
| Jul 23, 2025 | 83.77 | 84.56 | 83.77 | 84.56 | 84.35 | 1.56% | 2,686 |
| Jul 22, 2025 | 82.34 | 83.29 | 82.34 | 83.26 | 83.05 | 1.52% | 1,567 |
| Jul 21, 2025 | 82.39 | 82.75 | 82.02 | 82.02 | 81.81 | -0.13% | 5,114 |
| Jul 18, 2025 | 83.59 | 83.59 | 82.13 | 82.13 | 81.92 | -1.19% | 4,068 |
| Jul 17, 2025 | 82.76 | 83.40 | 82.76 | 83.12 | 82.91 | -0.12% | 4,100 |