Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
45.60
-0.06 (-0.13%)
At close: Oct 7, 2025, 3:58 PM
46.10
+0.50 (1.10%)
After-hours: Oct 7, 2025, 5:45 PM EDT
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 45.62 | 45.84 | 45.32 | 45.84 | 45.84 | 0.39% | 11,652 |
| Oct 6, 2025 | 46.11 | 46.11 | 45.57 | 45.66 | 45.66 | -0.75% | 31,430 |
| Oct 3, 2025 | 45.89 | 46.20 | 45.89 | 46.00 | 46.00 | 0.31% | 6,696 |
| Oct 2, 2025 | 45.51 | 45.86 | 45.51 | 45.86 | 45.86 | 0.24% | 4,741 |
| Oct 1, 2025 | 45.67 | 45.75 | 45.49 | 45.75 | 45.75 | -0.24% | 6,202 |
| Sep 30, 2025 | 45.61 | 45.86 | 45.61 | 45.86 | 45.86 | 0.73% | 17,649 |
| Sep 29, 2025 | 45.86 | 45.86 | 45.30 | 45.53 | 45.53 | -0.24% | 6,595 |
| Sep 26, 2025 | 45.38 | 45.64 | 45.34 | 45.64 | 45.64 | 1.00% | 3,564 |
| Sep 25, 2025 | 45.93 | 45.93 | 45.19 | 45.19 | 45.19 | -1.31% | 42,688 |
| Sep 24, 2025 | 45.75 | 45.98 | 45.74 | 45.79 | 45.79 | 0.14% | 8,441 |
| Sep 23, 2025 | 45.59 | 45.84 | 45.59 | 45.72 | 45.72 | 0.29% | 10,410 |
| Sep 22, 2025 | 45.88 | 45.93 | 45.58 | 45.59 | 45.59 | -1.40% | 29,307 |
| Sep 19, 2025 | 46.88 | 46.88 | 46.24 | 46.24 | 46.03 | -1.19% | 8,003 |
| Sep 18, 2025 | 46.84 | 46.88 | 46.72 | 46.79 | 46.59 | -0.06% | 5,985 |
| Sep 17, 2025 | 47.02 | 47.20 | 46.80 | 46.82 | 46.62 | -0.04% | 13,428 |
| Sep 16, 2025 | 46.68 | 46.84 | 46.50 | 46.84 | 46.63 | 0.62% | 20,944 |
| Sep 15, 2025 | 47.30 | 47.30 | 46.55 | 46.55 | 46.35 | -1.51% | 7,122 |
| Sep 12, 2025 | 47.12 | 47.27 | 47.04 | 47.27 | 47.06 | -0.03% | 34,514 |
| Sep 11, 2025 | 46.74 | 47.34 | 46.74 | 47.28 | 47.07 | 1.12% | 10,255 |
| Sep 10, 2025 | 46.87 | 46.87 | 46.41 | 46.75 | 46.55 | -0.72% | 12,724 |
| Sep 9, 2025 | 47.30 | 47.30 | 46.97 | 47.09 | 46.89 | -0.56% | 19,994 |
| Sep 8, 2025 | 47.31 | 47.36 | 46.97 | 47.36 | 47.15 | -0.11% | 429,537 |
| Sep 5, 2025 | 47.64 | 47.64 | 47.22 | 47.41 | 47.20 | -0.11% | 2,289 |
| Sep 4, 2025 | 47.41 | 47.46 | 47.38 | 47.46 | 47.26 | 0.13% | 1,401 |
| Sep 3, 2025 | 47.22 | 47.40 | 47.20 | 47.40 | 47.19 | -0.16% | 1,366 |
| Sep 2, 2025 | 47.31 | 47.48 | 47.31 | 47.48 | 47.27 | 0.11% | 4,044 |
| Aug 29, 2025 | 47.38 | 47.46 | 47.38 | 47.43 | 47.22 | 0.32% | 1,626 |
| Aug 28, 2025 | 47.57 | 47.57 | 47.07 | 47.27 | 47.07 | -0.60% | 5,142 |
| Aug 27, 2025 | 47.31 | 47.57 | 47.31 | 47.56 | 47.35 | 0.13% | 10,539 |
| Aug 26, 2025 | 47.70 | 47.94 | 47.43 | 47.50 | 47.29 | -0.75% | 6,478 |
| Aug 25, 2025 | 48.06 | 48.19 | 47.85 | 47.86 | 47.65 | -1.13% | 6,073 |
| Aug 22, 2025 | 48.27 | 48.51 | 48.27 | 48.41 | 48.19 | 0.62% | 6,264 |
| Aug 21, 2025 | 48.13 | 48.16 | 47.94 | 48.11 | 47.90 | -0.20% | 4,621 |
| Aug 20, 2025 | 47.95 | 48.20 | 47.95 | 48.20 | 47.99 | 0.60% | 3,986 |
| Aug 19, 2025 | 47.77 | 48.09 | 47.77 | 47.92 | 47.71 | 0.37% | 6,839 |
| Aug 18, 2025 | 47.72 | 47.77 | 47.58 | 47.74 | 47.53 | 0.37% | 8,953 |
| Aug 15, 2025 | 47.59 | 47.63 | 47.44 | 47.56 | 47.36 | 0.21% | 6,489 |
| Aug 14, 2025 | 47.62 | 47.64 | 47.40 | 47.46 | 47.25 | -1.39% | 4,213 |
| Aug 13, 2025 | 47.96 | 48.13 | 47.61 | 48.13 | 47.92 | -0.21% | 6,433 |
| Aug 12, 2025 | 48.06 | 48.23 | 47.95 | 48.23 | 48.02 | 0.58% | 3,198 |
| Aug 11, 2025 | 47.97 | 48.02 | 47.85 | 47.95 | 47.74 | -0.35% | 4,388 |
| Aug 8, 2025 | 48.18 | 48.31 | 48.05 | 48.12 | 47.91 | 0.43% | 4,506 |
| Aug 7, 2025 | 47.98 | 47.98 | 47.44 | 47.92 | 47.71 | 0.05% | 5,466 |
| Aug 6, 2025 | 47.62 | 47.99 | 47.46 | 47.89 | 47.68 | 0.97% | 13,815 |
| Aug 5, 2025 | 47.90 | 48.07 | 47.42 | 47.44 | 47.23 | -0.93% | 4,866 |
| Aug 4, 2025 | 47.82 | 48.11 | 47.82 | 47.88 | 47.67 | 0.29% | 5,149 |
| Aug 1, 2025 | 47.74 | 47.80 | 47.52 | 47.74 | 47.53 | -0.10% | 13,569 |
| Jul 31, 2025 | 48.00 | 48.04 | 47.73 | 47.79 | 47.58 | -0.92% | 8,455 |
| Jul 30, 2025 | 48.14 | 48.69 | 48.14 | 48.23 | 48.02 | 0.33% | 8,746 |
| Jul 29, 2025 | 48.21 | 48.32 | 47.98 | 48.07 | 47.86 | 0.05% | 4,889 |