Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
49.64
+0.51 (1.03%)
At close: Apr 2, 2026, 3:59 PM
49.69
+0.05 (0.10%)
After-hours: Apr 2, 2026, 7:45 PM EDT
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 49.00 | 49.64 | 49.00 | 49.64 | 49.64 | 1.03% | 31,668 |
| Apr 1, 2026 | 49.20 | 49.26 | 48.60 | 49.14 | 49.14 | 0.36% | 52,559 |
| Mar 31, 2026 | 48.94 | 49.14 | 48.57 | 48.96 | 48.96 | 0.48% | 47,169 |
| Mar 30, 2026 | 48.91 | 49.20 | 48.58 | 48.73 | 48.73 | -0.38% | 7,274 |
| Mar 27, 2026 | 48.74 | 49.17 | 48.68 | 48.91 | 48.91 | 0.44% | 4,224 |
| Mar 26, 2026 | 48.48 | 49.12 | 48.48 | 48.70 | 48.70 | 0.29% | 15,472 |
| Mar 25, 2026 | 47.90 | 48.64 | 47.90 | 48.56 | 48.56 | 0.93% | 5,824 |
| Mar 24, 2026 | 47.51 | 48.40 | 47.51 | 48.11 | 48.11 | 1.14% | 2,364 |
| Mar 23, 2026 | 47.58 | 47.92 | 47.33 | 47.57 | 47.57 | 0.78% | 23,623 |
| Mar 20, 2026 | 47.93 | 47.93 | 47.20 | 47.20 | 47.05 | -1.50% | 7,477 |
| Mar 19, 2026 | 48.20 | 48.23 | 47.62 | 47.92 | 47.76 | -0.56% | 14,054 |
| Mar 18, 2026 | 48.86 | 48.86 | 48.19 | 48.19 | 48.03 | -1.67% | 8,951 |
| Mar 17, 2026 | 49.09 | 49.49 | 49.01 | 49.01 | 48.85 | 0.27% | 8,411 |
| Mar 16, 2026 | 49.24 | 49.40 | 48.88 | 48.88 | 48.72 | -0.06% | 15,038 |
| Mar 13, 2026 | 48.97 | 48.97 | 48.79 | 48.91 | 48.75 | 0.39% | 8,694 |
| Mar 12, 2026 | 48.42 | 49.13 | 48.30 | 48.72 | 48.56 | 0.14% | 42,364 |
| Mar 11, 2026 | 48.47 | 48.68 | 48.15 | 48.65 | 48.50 | 0.36% | 13,993 |
| Mar 10, 2026 | 48.76 | 48.98 | 48.28 | 48.48 | 48.32 | -0.86% | 13,071 |
| Mar 9, 2026 | 48.63 | 48.93 | 47.85 | 48.90 | 48.74 | 0.13% | 27,112 |
| Mar 6, 2026 | 48.37 | 48.86 | 48.11 | 48.84 | 48.68 | 0.19% | 43,941 |
| Mar 5, 2026 | 49.00 | 49.05 | 48.51 | 48.74 | 48.58 | -1.17% | 27,053 |
| Mar 4, 2026 | 49.67 | 49.67 | 49.10 | 49.32 | 49.16 | -0.40% | 18,029 |
| Mar 3, 2026 | 49.98 | 49.98 | 49.36 | 49.52 | 49.36 | -2.02% | 31,565 |
| Mar 2, 2026 | 50.88 | 50.88 | 50.27 | 50.54 | 50.38 | -0.84% | 78,021 |
| Feb 27, 2026 | 50.58 | 51.07 | 50.58 | 50.97 | 50.80 | 0.99% | 22,021 |
| Feb 26, 2026 | 50.56 | 50.56 | 50.30 | 50.47 | 50.31 | 0.34% | 4,844 |
| Feb 25, 2026 | 50.73 | 50.73 | 49.93 | 50.30 | 50.14 | -1.24% | 9,189 |
| Feb 24, 2026 | 50.23 | 50.93 | 50.23 | 50.93 | 50.76 | 1.11% | 12,692 |
| Feb 23, 2026 | 50.04 | 50.37 | 50.04 | 50.37 | 50.21 | 0.28% | 11,205 |
| Feb 20, 2026 | 50.24 | 50.25 | 49.91 | 50.23 | 50.07 | 0.52% | 4,759 |
| Feb 19, 2026 | 49.99 | 49.99 | 49.71 | 49.97 | 49.81 | -0.07% | 5,106 |
| Feb 18, 2026 | 49.91 | 50.20 | 49.70 | 50.01 | 49.84 | 0.21% | 11,573 |
| Feb 17, 2026 | 50.84 | 50.84 | 49.74 | 49.90 | 49.74 | -1.64% | 95,072 |
| Feb 13, 2026 | 50.45 | 50.86 | 50.27 | 50.73 | 50.57 | 1.02% | 20,427 |
| Feb 12, 2026 | 50.20 | 50.69 | 50.20 | 50.22 | 50.06 | 0.14% | 243,299 |
| Feb 11, 2026 | 49.80 | 50.15 | 49.80 | 50.15 | 49.99 | 0.66% | 4,015 |
| Feb 10, 2026 | 49.85 | 49.94 | 49.62 | 49.82 | 49.66 | -0.56% | 9,270 |
| Feb 9, 2026 | 50.25 | 50.33 | 49.96 | 50.10 | 49.94 | -0.20% | 11,446 |
| Feb 6, 2026 | 49.59 | 50.46 | 49.59 | 50.20 | 50.04 | 1.33% | 15,410 |
| Feb 5, 2026 | 49.51 | 49.82 | 49.40 | 49.54 | 49.38 | 0.36% | 33,112 |
| Feb 4, 2026 | 49.01 | 49.52 | 49.01 | 49.36 | 49.20 | 0.90% | 6,135 |
| Feb 3, 2026 | 48.50 | 48.92 | 48.50 | 48.92 | 48.76 | 1.54% | 7,324 |
| Feb 2, 2026 | 47.88 | 48.18 | 47.88 | 48.18 | 48.02 | 0.65% | 10,667 |
| Jan 30, 2026 | 47.39 | 47.87 | 47.30 | 47.87 | 47.71 | 0.90% | 9,928 |
| Jan 29, 2026 | 47.43 | 47.71 | 47.38 | 47.44 | 47.29 | 0.24% | 4,805 |
| Jan 28, 2026 | 47.78 | 47.89 | 47.14 | 47.33 | 47.18 | -0.94% | 4,589 |
| Jan 27, 2026 | 47.14 | 47.78 | 47.14 | 47.78 | 47.63 | 1.44% | 15,405 |
| Jan 26, 2026 | 47.01 | 47.34 | 47.01 | 47.10 | 46.95 | 0.38% | 8,138 |
| Jan 23, 2026 | 46.70 | 46.93 | 46.60 | 46.92 | 46.77 | 0.45% | 29,791 |
| Jan 22, 2026 | 46.90 | 47.00 | 46.62 | 46.71 | 46.56 | -0.43% | 11,340 |