NYSEArca - Delayed Quote
USD
Invesco Pharmaceuticals ETF (PJP)
130.54
+1.66
(+1.29%)
At close: October 30 at 3:59:50 PM EDT
Trade PJP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
130.83
131.88
130.27
130.54
130.54
52,100
Oct 29, 2026
129.25
129.61
128.10
128.88
128.88
17,500
Oct 28, 2026
125.28
126.87
125.28
126.67
126.67
9,200
Oct 27, 2026
125.24
126.46
125.24
126.36
126.36
20,500
Oct 26, 2026
125.36
126.80
125.18
125.80
125.80
40,400
Oct 23, 2026
126.66
126.66
124.98
125.03
125.03
6,100
Oct 22, 2026
126.03
127.90
125.57
127.31
127.31
21,900
Oct 21, 2026
126.00
126.41
125.11
125.76
125.76
55,700
Oct 20, 2026
124.45
126.89
124.45
126.41
126.41
51,900
Oct 19, 2026
124.28
124.52
123.51
123.52
123.52
23,000
Oct 16, 2026
125.13
125.14
124.07
124.46
124.46
27,500
Oct 15, 2026
125.40
127.04
125.11
125.13
125.13
53,400
Oct 14, 2026
121.46
124.03
121.45
123.40
123.40
39,600
Oct 13, 2026
123.72
123.72
120.92
120.92
120.92
23,700
Oct 12, 2026
123.39
123.61
123.33
123.44
123.44
11,900
Oct 9, 2026
120.60
123.25
120.60
122.88
122.88
27,600
Oct 8, 2026
121.16
121.16
118.78
120.99
120.99
15,200
Oct 7, 2026
120.58
122.79
120.58
121.53
121.53
31,900
Oct 6, 2026
121.72
121.85
119.63
120.71
120.71
71,100
Oct 5, 2026
120.70
121.63
120.17
121.10
121.10
41,400
Oct 2, 2026
121.66
121.66
120.55
120.88
120.88
21,600
Oct 1, 2026
122.88
123.15
121.24
121.24
121.24
79,500
Sep 30, 2026
125.92
126.30
123.31
123.31
123.31
26,400
Sep 29, 2026
126.56
126.56
125.34
126.13
126.13
99,400
Sep 28, 2026
126.24
127.31
126.04
127.11
127.11
16,900
Sep 25, 2026
126.73
126.96
125.24
126.82
126.82
14,700
Sep 24, 2026
125.34
126.78
125.34
126.48
126.48
14,100
Sep 23, 2026
127.12
127.71
125.07
125.46
125.46
22,600
Sep 22, 2026
126.96
127.67
125.89
127.37
127.37
185,800
Sep 21, 2026
0.301
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
125.29
126.95
125.29
126.48
126.48
17,500
Sep 18, 2026
125.02
125.75
125.01
125.26
124.96
11,800
Sep 17, 2026
125.39
126.04
125.29
125.93
125.63
12,700
Sep 16, 2026
124.72
125.26
124.31
124.70
124.40
25,900
Sep 15, 2026
124.33
124.34
123.46
123.76
123.46
16,900
Sep 14, 2026
125.36
125.72
124.95
124.96
124.66
13,900
Sep 11, 2026
125.88
125.99
124.09
124.09
123.79
26,400
Sep 10, 2026
125.70
125.97
124.64
124.74
124.44
20,200
Sep 9, 2026
126.43
126.83
126.06
126.25
125.95
18,200
Sep 8, 2026
127.74
127.74
126.01
126.58
126.28
19,300
Sep 4, 2026
128.11
129.21
128.11
129.15
128.84
41,100
Sep 3, 2026
130.81
130.81
128.59
129.59
129.28
69,300
Sep 2, 2026
128.66
130.28
128.45
130.05
129.74
125,300
Sep 1, 2026
128.37
129.29
127.73
128.02
127.71
79,000
Aug 31, 2026
127.02
127.74
125.79
127.49
127.18
20,400
Aug 28, 2026
128.57
128.57
127.08
127.26
126.95
30,200
Aug 27, 2026
129.24
129.57
128.55
128.79
128.48
24,000
Aug 26, 2026
130.76
130.76
130.00
130.06
129.75
10,800
Aug 25, 2026
130.41
131.13
130.38
130.98
130.67
8,400
Aug 24, 2026
130.20
130.20
129.09
130.03
129.72
22,100
Aug 21, 2026
129.17
130.65
129.16
130.03
129.72
22,400
Aug 20, 2026
130.81
130.81
128.71
128.89
128.58
20,500
Aug 19, 2026
129.97
131.68
129.87
131.64
131.32
24,500
Aug 18, 2026
126.75
128.04
126.75
127.89
127.58
16,200
Aug 17, 2026
125.19
126.53
125.19
126.15
125.85
6,700
Aug 14, 2026
124.38
125.36
123.85
125.36
125.06
13,500
Aug 13, 2026
125.97
126.33
124.56
124.66
124.36
30,900
Aug 12, 2026
124.31
125.70
124.00
125.00
124.70
14,600
Aug 11, 2026
125.42
125.50
124.66
124.74
124.44
68,500
Aug 10, 2026
124.68
125.56
124.62
125.45
125.15
20,900
Aug 7, 2026
124.34
124.91
124.12
124.85
124.55
19,100
Aug 6, 2026
125.59
125.59
123.87
124.17
123.87
26,300
Aug 5, 2026
124.59
125.97
124.32
124.79
124.49
37,400
Aug 4, 2026
122.11
122.74
121.52
122.72
122.43
29,300
Aug 3, 2026
122.86
122.90
120.56
121.70
121.41
98,600
Jul 31, 2026
122.53
122.53
120.26
121.44
121.15
20,100
Jul 30, 2026
122.10
122.89
121.07
122.79
122.49
26,300
Jul 29, 2026
123.34
123.59
122.07
122.33
122.04
33,600
Jul 28, 2026
122.54
123.23
122.11
122.74
122.45
99,600
Jul 27, 2026
120.81
122.10
120.60
120.60
120.31
24,200
Jul 24, 2026
120.92
121.14
120.18
120.37
120.08
64,500
Jul 23, 2026
118.28
120.20
118.23
120.20
119.91
68,400
Jul 22, 2026
120.10
120.11
118.65
118.79
118.50
53,000
Jul 21, 2026
117.60
119.80
117.60
119.80
119.51
51,600
Jul 20, 2026
119.74
119.74
117.91
117.91
117.63
11,700
Jul 17, 2026
119.88
121.30
119.40
119.71
119.42
13,200
Jul 16, 2026
117.73
119.83
117.50
119.37
119.08
45,300
Jul 15, 2026
115.48
117.12
115.48
117.08
116.80
57,100
Jul 14, 2026
116.95
116.95
115.67
115.91
115.63
221,000
Jul 13, 2026
118.31
118.66
117.20
117.60
117.32
424,600
Jul 10, 2026
120.51
120.51
118.14
118.55
118.27
5,500
Jul 9, 2026
120.81
121.33
119.89
120.45
120.16
8,500
Jul 8, 2026
122.08
122.08
120.65
120.94
120.65
8,100
Jul 7, 2026
121.63
122.69
121.61
122.24
121.95
6,500
Jul 6, 2026
120.88
120.88
119.92
120.09
119.80
9,500
Jul 2, 2026
118.27
120.91
118.27
120.91
120.62
11,600
Jul 1, 2026
118.62
119.10
117.44
117.57
117.29
11,200
Jun 30, 2026
119.00
119.04
117.87
118.45
118.17
11,500
Jun 29, 2026
118.95
119.00
117.53
118.62
118.33
20,900
Jun 26, 2026
116.10
118.88
116.10
118.67
118.38
26,200
Jun 25, 2026
114.87
117.09
114.87
115.68
115.40
4,800
Jun 24, 2026
114.51
115.79
114.51
114.90
114.62
6,800
Jun 23, 2026
112.17
114.25
112.17
114.09
113.82
8,300
Jun 22, 2026
0.273
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
111.46
112.42
111.19
112.14
111.87
23,300
Jun 18, 2026
112.92
112.92
110.63
111.63
111.09
26,300
Jun 17, 2026
112.95
113.59
111.91
112.36
111.82
22,900
Jun 16, 2026
113.50
113.50
112.54
112.89
112.34
6,000
Jun 15, 2026
114.03
114.03
112.73
113.02
112.47
35,800
Jun 12, 2026
114.22
114.22
113.68
113.85
113.30
23,000
Jun 11, 2026
112.45
114.31
112.25
113.83
113.28
16,300
Jun 10, 2026
112.02
113.20
111.50
111.77
111.23
23,200
Jun 9, 2026
111.09
112.05
110.92
112.00
111.46
20,600
Jun 8, 2026
111.21
111.88
110.44
110.44
109.91
13,600
Jun 5, 2026
110.76
111.90
110.76
110.79
110.25
10,800
Jun 4, 2026
108.32
110.57
108.32
110.35
109.82
15,000
Jun 3, 2026
105.68
107.24
105.68
107.24
106.72
17,800
Jun 2, 2026
106.72
106.72
105.62
105.97
105.46
8,200
Jun 1, 2026
109.20
109.20
107.47
107.53
107.01
22,700
May 29, 2026
110.26
110.32
109.35
109.63
109.10
4,900
May 28, 2026
110.14
110.68
110.07
110.49
109.95
4,800
May 27, 2026
110.01
110.17
109.58
109.84
109.31
5,200
May 26, 2026
109.35
109.35
108.44
108.44
107.91
10,700
May 22, 2026
109.12
109.13
108.95
109.05
108.52
4,500
May 21, 2026
107.01
108.38
107.01
108.37
107.85
1,900
May 20, 2026
106.52
107.60
106.52
107.51
106.99
2,200
May 19, 2026
105.28
106.28
105.00
106.10
105.59
5,100
May 18, 2026
105.40
105.61
105.00
105.05
104.54
3,400
May 15, 2026
107.42
107.42
105.56
105.66
105.15
3,200
May 14, 2026
108.46
108.47
107.77
107.86
107.34
8,800
May 13, 2026
106.56
108.42
106.56
108.42
107.89
11,100
May 12, 2026
105.69
106.87
105.64
106.76
106.24
6,600
May 11, 2026
105.70
106.81
105.32
105.58
105.07
16,500
May 8, 2026
106.49
106.76
105.28
105.56
105.05
18,400
May 7, 2026
107.08
107.30
106.32
106.91
106.39
9,100
May 6, 2026
107.79
108.08
107.24
107.97
107.45
17,300
May 5, 2026
105.95
106.61
105.87
106.60
106.08
21,300
May 4, 2026
104.71
106.24
104.71
105.87
105.36
12,600
May 1, 2026
105.01
105.73
104.75
105.24
104.73
62,500
Apr 30, 2026
103.73
105.16
103.73
105.00
104.49
23,400
Apr 29, 2026
102.99
103.74
102.99
103.23
102.73
50,400
Apr 28, 2026
104.43
104.71
103.59
103.98
103.48
54,200
Apr 27, 2026
105.29
105.29
103.71
103.81
103.31
6,300
Apr 24, 2026
104.54
104.60
103.35
103.98
103.48
51,100
Apr 23, 2026
105.09
105.09
103.89
104.77
104.26
43,800
Apr 22, 2026
104.63
105.30
104.23
104.75
104.24
136,100
Apr 21, 2026
106.22
106.22
104.29
104.49
103.98
92,400
Apr 20, 2026
106.88
107.10
106.16
106.26
105.75
392,100
Apr 17, 2026
105.74
107.31
105.74
107.31
106.79
8,300
Apr 16, 2026
105.41
105.41
104.40
105.04
104.53
11,100
Apr 15, 2026
106.68
106.68
105.38
105.93
105.42
17,100
Apr 14, 2026
105.43
106.58
105.40
106.37
105.85
7,800
Apr 13, 2026
102.96
104.48
102.83
104.39
103.88
14,400
Apr 10, 2026
105.77
105.77
103.29
103.56
103.06
7,400
Apr 9, 2026
103.93
105.78
103.93
105.44
104.93
13,300
Apr 8, 2026
104.39
104.67
103.49
104.67
104.16
14,400
Apr 7, 2026
102.41
102.87
101.24
102.61
102.11
6,800
Apr 6, 2026
102.86
103.45
102.70
102.75
102.25
7,900
Apr 2, 2026
103.38
104.29
102.77
103.07
102.57
14,300
Apr 1, 2026
104.37
104.95
104.21
104.36
103.85
7,600
Mar 31, 2026
101.42
103.80
101.42
103.76
103.26
10,100
Mar 30, 2026
101.02
101.19
100.57
100.70
100.21
14,300
Mar 27, 2026
101.62
101.62
99.78
99.78
99.30
14,600
Mar 26, 2026
101.91
102.53
101.69
101.70
101.21
6,100
Mar 25, 2026
100.70
102.77
100.70
102.03
101.54
23,100
Mar 24, 2026
99.16
100.03
99.05
99.82
99.34
7,400
Mar 23, 2026
0.309
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
101.18
101.18
99.93
99.96
99.48
4,500
Mar 20, 2026
101.31
101.85
99.92
100.20
99.41
10,800
Mar 19, 2026
101.72
102.34
101.37
101.51
100.71
5,500
Mar 18, 2026
102.88
102.88
101.45
101.56
100.76
12,000
Mar 17, 2026
103.24
103.67
103.24
103.31
102.49
13,200
Mar 16, 2026
103.32
103.32
102.46
102.82
102.01
9,800
Mar 13, 2026
104.12
104.12
101.85
101.99
101.18
6,200
Mar 12, 2026
103.80
103.91
102.74
102.74
101.93
4,200
Mar 11, 2026
105.69
106.00
105.04
105.46
104.63
6,500
Mar 10, 2026
106.00
106.83
105.62
106.08
105.24
6,000
Mar 9, 2026
104.75
105.88
103.81
105.88
105.04
16,700
Mar 6, 2026
104.37
104.76
103.56
104.76
103.93
6,300
Mar 5, 2026
106.82
106.82
104.82
105.33
104.50
15,600
Mar 4, 2026
107.00
108.00
106.22
107.74
106.89
29,300
Mar 3, 2026
107.14
107.53
106.32
106.77
105.93
33,500
Mar 2, 2026
107.66
108.90
107.66
108.85
107.99
8,500
Feb 27, 2026
108.23
108.63
108.01
108.37
107.51
17,600
Feb 26, 2026
109.85
109.85
107.84
108.86
108.00
23,100
Feb 25, 2026
110.42
110.81
109.70
110.03
109.16
11,200
Feb 24, 2026
108.81
109.69
108.81
109.52
108.65
10,700
Feb 23, 2026
108.23
108.81
108.13
108.77
107.91
46,200
Feb 20, 2026
108.72
108.72
107.50
108.19
107.33
19,200
Feb 19, 2026
108.56
108.75
108.17
108.67
107.81
13,400
Feb 18, 2026
109.29
109.30
108.55
108.94
108.08
19,500
Feb 17, 2026
109.22
110.13
108.60
109.40
108.53
27,800
Feb 13, 2026
109.52
110.78
109.49
109.62
108.75
11,200
Feb 12, 2026
109.66
109.96
108.96
108.99
108.13
12,000
Feb 11, 2026
108.98
109.63
108.38
109.57
108.70
66,900
Feb 10, 2026
109.63
109.78
108.98
109.11
108.25
14,200
Feb 9, 2026
110.54
110.54
108.88
109.47
108.60
51,700
Feb 6, 2026
108.88
110.53
108.88
110.52
109.65
6,100
Feb 5, 2026
108.43
110.00
107.72
107.90
107.05
20,800
Feb 4, 2026
107.66
109.21
107.66
108.71
107.85
42,100
Feb 3, 2026
106.72
108.02
106.40
106.89
106.04
12,500
Feb 2, 2026
105.23
107.22
105.23
107.22
106.37
80,700
Jan 30, 2026
105.09
105.43
104.26
105.26
104.43
7,900
Jan 29, 2026
104.77
105.69
104.77
105.22
104.39
14,600
Jan 28, 2026
106.03
106.03
104.59
104.62
103.79
22,900
Jan 27, 2026
105.56
106.56
105.54
106.11
105.27
39,500
Jan 26, 2026
104.91
105.74
104.91
105.73
104.89
13,000
Jan 23, 2026
105.78
105.97
104.53
104.99
104.16
8,700
Jan 22, 2026
105.38
106.71
105.38
105.95
105.11
24,800
Jan 21, 2026
104.15
105.84
104.15
105.69
104.85
26,400
Jan 20, 2026
102.91
104.26
102.91
104.26
103.44
75,200
Jan 16, 2026
104.81
104.81
103.91
104.00
103.18
31,500
Jan 15, 2026
105.84
105.84
104.19
104.77
103.94
27,800
Jan 14, 2026
104.76
105.69
104.53
105.69
104.85
16,800
Jan 13, 2026
104.99
104.99
103.25
104.76
103.93
282,600
Jan 12, 2026
105.97
106.18
105.17
105.77
104.93
878,000
Jan 9, 2026
105.74
105.89
105.14
105.30
104.47
6,200
Jan 8, 2026
105.90
106.56
105.09
105.48
104.65
17,100
Jan 7, 2026
104.98
106.53
104.98
106.13
105.29
12,600
Jan 6, 2026
103.62
104.84
103.62
104.41
103.58
62,100
Jan 5, 2026
104.20
104.20
102.46
103.55
102.73
24,400
Jan 2, 2026
104.67
104.67
103.58
104.39
103.56
92,100
Dec 31, 2025
105.33
105.33
104.54
104.54
103.71
60,500
Dec 30, 2025
107.35
107.35
106.41
106.41
105.57
5,600
Dec 29, 2025
107.86
107.86
107.46
107.46
106.61
5,000
Dec 26, 2025
108.03
108.03
107.65
107.85
107.00
5,300
Dec 24, 2025
107.14
108.40
107.14
108.08
107.22
8,000
Dec 23, 2025
107.64
107.73
106.91
106.93
106.08
7,100
Dec 22, 2025
0.246
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
106.44
107.57
106.44
107.57
106.72
15,200
Dec 19, 2025
105.67
107.26
105.67
106.68
105.59
5,700
Dec 18, 2025
106.09
106.26
105.55
105.80
104.72
12,000
Dec 17, 2025
105.71
106.36
105.70
105.81
104.73
8,900
Dec 16, 2025
106.02
106.21
105.22
105.91
104.83
40,600
Dec 15, 2025
106.32
107.05
106.32
106.92
105.83
8,900
Dec 12, 2025
105.63
105.96
105.63
105.88
104.80
7,500
Dec 11, 2025
105.42
105.90
105.13
105.39
104.32
7,900
Dec 10, 2025
104.07
105.28
103.88
105.12
104.05
13,400
Dec 9, 2025
105.76
105.76
103.96
103.96
102.90
8,900
Dec 8, 2025
105.94
105.94
105.07
105.07
104.00
10,400
Dec 5, 2025
105.32
105.36
104.93
105.15
104.08
11,500
Dec 4, 2025
105.27
105.55
104.76
105.25
104.18
13,400
Dec 3, 2025
105.25
105.67
105.25
105.41
104.33
10,600
Dec 2, 2025
104.86
104.86
103.79
103.94
102.88
4,700
Dec 1, 2025
105.53
106.09
104.63
104.87
103.80
36,200
Nov 28, 2025
106.71
106.71
105.74
106.17
105.09
10,000
Nov 26, 2025
106.62
106.75
106.28
106.55
105.46
11,600
Nov 25, 2025
106.10
106.58
105.82
106.54
105.45
16,100
Nov 24, 2025
104.89
105.45
104.85
104.97
103.90
9,900
Nov 21, 2025
102.74
104.72
102.74
104.09
103.03
9,900
Nov 20, 2025
103.91
103.92
102.33
102.33
101.29
8,800
Nov 19, 2025
104.39
104.39
103.11
103.42
102.37
10,600
Nov 18, 2025
103.00
104.65
103.00
104.14
103.08
17,400
Nov 17, 2025
102.62
103.89
102.62
103.02
101.97
23,300
Nov 14, 2025
101.65
102.77
101.43
102.16
101.12
9,500
Nov 13, 2025
102.25
103.32
101.39
101.57
100.53
17,300
Nov 12, 2025
101.65
102.48
101.54
102.28
101.24
16,400
Nov 11, 2025
98.55
101.51
98.55
101.51
100.47
20,500
Nov 10, 2025
97.52
98.40
97.15
98.40
97.40
8,200
Nov 7, 2025
96.99
97.17
96.27
96.90
95.91
10,400
Nov 6, 2025
97.05
97.55
96.97
97.35
96.36
15,000
Nov 5, 2025
96.06
97.03
96.06
96.74
95.75
8,000
Nov 4, 2025
96.24
97.18
96.23
96.97
95.98
5,800
Nov 3, 2025
97.05
97.05
95.92
96.96
95.97
91,900
Oct 31, 2025
95.55
96.94
95.43
96.92
95.93
7,200
