Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
47.67
+0.39 (0.82%)
Jun 6, 2025, 3:59 PM EDT - Market closed
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 47.65 | 47.67 | 47.49 | 47.67 | 47.67 | 0.82% | 4,285 |
| Jun 5, 2025 | 47.54 | 47.54 | 47.26 | 47.28 | 47.28 | -0.69% | 4,935 |
| Jun 4, 2025 | 48.32 | 48.32 | 47.61 | 47.61 | 47.61 | -0.98% | 8,390 |
| Jun 3, 2025 | 48.38 | 48.38 | 47.84 | 48.08 | 48.08 | -0.77% | 7,535 |
| Jun 2, 2025 | 48.43 | 48.45 | 47.96 | 48.45 | 48.45 | -0.12% | 2,918 |
| May 30, 2025 | 48.28 | 48.51 | 48.28 | 48.51 | 48.51 | 1.00% | 2,998 |
| May 29, 2025 | 48.02 | 48.07 | 47.74 | 48.03 | 48.03 | 0.20% | 2,931 |
| May 28, 2025 | 48.26 | 48.26 | 47.86 | 47.94 | 47.94 | -0.44% | 1,470 |
| May 27, 2025 | 48.18 | 48.19 | 48.05 | 48.15 | 48.15 | 0.80% | 3,452 |
| May 23, 2025 | 47.44 | 47.77 | 47.44 | 47.77 | 47.77 | 0.39% | 1,773 |
| May 22, 2025 | 47.56 | 47.79 | 47.56 | 47.58 | 47.58 | -0.71% | 2,503 |
| May 21, 2025 | 48.38 | 48.42 | 47.86 | 47.92 | 47.92 | -1.26% | 3,029 |
| May 20, 2025 | 48.41 | 48.58 | 48.41 | 48.53 | 48.53 | 0.33% | 3,441 |
| May 19, 2025 | 48.20 | 48.43 | 48.20 | 48.37 | 48.37 | -0.30% | 4,701 |
| May 16, 2025 | 47.87 | 48.52 | 47.87 | 48.52 | 48.52 | 1.55% | 3,388 |
| May 15, 2025 | 47.09 | 47.78 | 47.09 | 47.78 | 47.78 | 1.56% | 3,029 |
| May 14, 2025 | 46.92 | 47.15 | 46.73 | 47.04 | 47.04 | 0.15% | 6,304 |
| May 13, 2025 | 47.34 | 47.34 | 46.97 | 46.97 | 46.97 | -0.50% | 10,724 |
| May 12, 2025 | 47.62 | 47.62 | 46.90 | 47.21 | 47.21 | -0.10% | 5,996 |
| May 9, 2025 | 47.10 | 47.32 | 47.06 | 47.25 | 47.25 | 0.87% | 2,848 |
| May 8, 2025 | 47.12 | 47.25 | 46.71 | 46.85 | 46.85 | -0.46% | 8,647 |
| May 7, 2025 | 47.27 | 47.27 | 46.94 | 47.06 | 47.06 | -0.21% | 7,633 |
| May 6, 2025 | 46.92 | 47.18 | 46.92 | 47.16 | 47.16 | -0.62% | 5,804 |
| May 5, 2025 | 47.33 | 47.60 | 47.33 | 47.46 | 47.46 | -0.04% | 2,247 |
| May 2, 2025 | 47.16 | 47.56 | 47.16 | 47.48 | 47.48 | 1.23% | 10,128 |
| May 1, 2025 | 47.17 | 47.17 | 46.82 | 46.90 | 46.90 | -0.76% | 7,874 |
| Apr 30, 2025 | 46.99 | 47.26 | 46.93 | 47.26 | 47.26 | 1.01% | 3,600 |
| Apr 29, 2025 | 46.15 | 46.79 | 46.15 | 46.79 | 46.79 | 0.90% | 6,150 |
| Apr 28, 2025 | 46.68 | 46.68 | 46.10 | 46.37 | 46.37 | -0.35% | 27,557 |
| Apr 25, 2025 | 46.50 | 46.53 | 46.33 | 46.53 | 46.53 | -0.32% | 16,508 |
| Apr 24, 2025 | 46.75 | 46.79 | 46.61 | 46.68 | 46.68 | -0.21% | 4,743 |
| Apr 23, 2025 | 47.20 | 47.20 | 46.58 | 46.78 | 46.78 | 0.30% | 48,730 |
| Apr 22, 2025 | 46.27 | 46.79 | 46.27 | 46.63 | 46.63 | 2.11% | 3,541 |
| Apr 21, 2025 | 46.06 | 46.06 | 45.19 | 45.67 | 45.67 | -0.87% | 13,048 |
| Apr 17, 2025 | 45.50 | 46.09 | 45.50 | 46.07 | 46.07 | 1.33% | 6,630 |
| Apr 16, 2025 | 45.48 | 45.89 | 45.22 | 45.46 | 45.46 | -0.55% | 5,694 |
| Apr 15, 2025 | 46.19 | 46.23 | 45.72 | 45.72 | 45.72 | -0.88% | 3,789 |
| Apr 14, 2025 | 45.93 | 46.24 | 45.76 | 46.12 | 46.12 | 1.16% | 4,328 |
| Apr 11, 2025 | 45.10 | 45.59 | 44.80 | 45.59 | 45.59 | 1.13% | 6,051 |
| Apr 10, 2025 | 45.24 | 45.28 | 44.26 | 45.08 | 45.08 | -0.87% | 5,549 |
| Apr 9, 2025 | 42.77 | 45.48 | 42.77 | 45.48 | 45.48 | 5.34% | 80,113 |
| Apr 8, 2025 | 44.73 | 44.83 | 42.98 | 43.17 | 43.17 | -1.27% | 18,133 |
| Apr 7, 2025 | 42.87 | 44.64 | 42.57 | 43.73 | 43.73 | -0.81% | 26,608 |
| Apr 4, 2025 | 45.35 | 45.35 | 43.92 | 44.08 | 44.08 | -4.42% | 29,077 |
| Apr 3, 2025 | 45.61 | 46.31 | 45.61 | 46.12 | 46.12 | -1.07% | 10,147 |
| Apr 2, 2025 | 46.05 | 46.62 | 46.05 | 46.62 | 46.62 | 0.69% | 5,203 |
| Apr 1, 2025 | 45.95 | 46.31 | 45.75 | 46.30 | 46.30 | 0.72% | 5,474 |
| Mar 31, 2025 | 45.15 | 45.97 | 45.15 | 45.97 | 45.97 | 1.41% | 3,145 |
| Mar 28, 2025 | 45.84 | 45.84 | 45.14 | 45.33 | 45.33 | -1.05% | 4,093 |
| Mar 27, 2025 | 45.64 | 45.98 | 45.57 | 45.81 | 45.81 | 0.40% | 5,389 |