Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
45.16
-0.12 (-0.26%)
At close: Dec 3, 2025, 3:59 PM
45.17
+0.01 (0.02%)
After-hours: Dec 3, 2025, 5:49 PM EST
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 45.40 | 45.40 | 45.16 | 45.17 | 45.17 | -0.24% | 21,392 |
| Dec 2, 2025 | 45.66 | 45.66 | 45.04 | 45.28 | 45.28 | -0.37% | 6,005 |
| Dec 1, 2025 | 45.49 | 45.66 | 45.45 | 45.45 | 45.44 | -0.41% | 8,330 |
| Nov 28, 2025 | 45.55 | 45.63 | 45.53 | 45.63 | 45.63 | 0.14% | 945 |
| Nov 26, 2025 | 45.29 | 45.74 | 45.29 | 45.57 | 45.57 | 1.15% | 10,178 |
| Nov 25, 2025 | 44.89 | 45.05 | 44.83 | 45.05 | 45.05 | 1.88% | 6,701 |
| Nov 24, 2025 | 44.07 | 44.36 | 43.99 | 44.22 | 44.22 | 0.07% | 4,530 |
| Nov 21, 2025 | 43.65 | 44.43 | 43.65 | 44.19 | 44.19 | 1.65% | 22,550 |
| Nov 20, 2025 | 43.90 | 44.01 | 43.47 | 43.47 | 43.47 | -0.93% | 6,474 |
| Nov 19, 2025 | 44.01 | 44.01 | 43.81 | 43.88 | 43.88 | -0.42% | 6,211 |
| Nov 18, 2025 | 43.68 | 44.10 | 43.66 | 44.06 | 44.06 | 1.09% | 6,640 |
| Nov 17, 2025 | 44.22 | 44.22 | 43.59 | 43.59 | 43.59 | -1.34% | 3,305 |
| Nov 14, 2025 | 43.97 | 44.18 | 43.86 | 44.18 | 44.18 | 0.43% | 25,720 |
| Nov 13, 2025 | 44.00 | 44.34 | 43.99 | 43.99 | 43.99 | -0.20% | 4,817 |
| Nov 12, 2025 | 43.94 | 44.16 | 43.94 | 44.08 | 44.08 | 0.30% | 22,938 |
| Nov 11, 2025 | 43.61 | 43.95 | 43.52 | 43.95 | 43.95 | 0.94% | 6,179 |
| Nov 10, 2025 | 43.50 | 43.54 | 43.39 | 43.54 | 43.54 | 0.36% | 22,401 |
| Nov 7, 2025 | 43.00 | 43.47 | 43.00 | 43.39 | 43.39 | 1.58% | 8,065 |
| Nov 6, 2025 | 42.98 | 42.98 | 42.69 | 42.71 | 42.71 | -1.87% | 10,509 |
| Nov 5, 2025 | 43.40 | 43.60 | 43.11 | 43.53 | 43.53 | 0.58% | 4,787 |
| Nov 4, 2025 | 43.31 | 43.43 | 43.18 | 43.28 | 43.28 | 0.06% | 10,794 |
| Nov 3, 2025 | 43.30 | 43.30 | 42.88 | 43.25 | 43.25 | -0.18% | 12,755 |
| Oct 31, 2025 | 43.31 | 43.33 | 42.96 | 43.33 | 43.33 | -0.01% | 8,316 |
| Oct 30, 2025 | 43.54 | 43.59 | 43.33 | 43.33 | 43.33 | -1.46% | 36,732 |
| Oct 29, 2025 | 44.37 | 44.37 | 43.88 | 43.97 | 43.97 | -1.69% | 8,795 |
| Oct 28, 2025 | 44.67 | 44.94 | 44.67 | 44.73 | 44.73 | -0.53% | 4,470 |
| Oct 27, 2025 | 45.17 | 45.17 | 44.78 | 44.97 | 44.97 | 0.14% | 9,517 |
| Oct 24, 2025 | 45.52 | 45.52 | 44.89 | 44.91 | 44.91 | -0.64% | 11,976 |
| Oct 23, 2025 | 45.51 | 45.51 | 45.10 | 45.19 | 45.19 | -0.67% | 9,260 |
| Oct 22, 2025 | 45.19 | 45.61 | 45.19 | 45.50 | 45.50 | 0.15% | 6,725 |
| Oct 21, 2025 | 45.93 | 45.93 | 45.43 | 45.43 | 45.43 | -0.97% | 8,326 |
| Oct 20, 2025 | 45.89 | 45.96 | 45.76 | 45.88 | 45.87 | -0.03% | 8,701 |
| Oct 17, 2025 | 45.54 | 45.89 | 45.54 | 45.89 | 45.89 | 0.81% | 16,671 |
| Oct 16, 2025 | 46.09 | 46.30 | 45.51 | 45.52 | 45.52 | -0.93% | 5,377 |
| Oct 15, 2025 | 45.95 | 46.28 | 45.76 | 45.95 | 45.94 | 0.15% | 10,466 |
| Oct 14, 2025 | 45.14 | 45.91 | 45.14 | 45.88 | 45.88 | 1.71% | 30,064 |
| Oct 13, 2025 | 45.22 | 45.30 | 45.05 | 45.10 | 45.10 | -0.12% | 17,878 |
| Oct 10, 2025 | 45.49 | 45.49 | 45.12 | 45.16 | 45.16 | -0.60% | 13,562 |
| Oct 9, 2025 | 45.87 | 45.87 | 45.33 | 45.43 | 45.43 | -0.89% | 4,918 |
| Oct 8, 2025 | 45.83 | 45.90 | 45.60 | 45.84 | 45.84 | - | 8,860 |
| 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 |