Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
47.42
-0.71 (-1.47%)
At close: Aug 14, 2025, 3:59 PM
47.46
+0.04 (0.09%)
After-hours: Aug 14, 2025, 4:19 PM EDT
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 47.96 | 48.13 | 47.61 | 48.13 | 48.13 | -0.21% | 6,433 |
| Aug 12, 2025 | 48.06 | 48.23 | 47.95 | 48.23 | 48.23 | 0.58% | 3,198 |
| Aug 11, 2025 | 47.97 | 48.02 | 47.85 | 47.95 | 47.95 | -0.35% | 4,388 |
| Aug 8, 2025 | 48.18 | 48.31 | 48.05 | 48.12 | 48.12 | 0.43% | 4,506 |
| Aug 7, 2025 | 47.98 | 47.98 | 47.44 | 47.92 | 47.92 | 0.05% | 5,466 |
| Aug 6, 2025 | 47.62 | 47.99 | 47.46 | 47.89 | 47.89 | 0.97% | 13,815 |
| Aug 5, 2025 | 47.90 | 48.07 | 47.42 | 47.44 | 47.44 | -0.93% | 4,866 |
| Aug 4, 2025 | 47.82 | 48.11 | 47.82 | 47.88 | 47.88 | 0.29% | 5,149 |
| Aug 1, 2025 | 47.74 | 47.80 | 47.52 | 47.74 | 47.74 | -0.10% | 13,569 |
| Jul 31, 2025 | 48.00 | 48.04 | 47.73 | 47.79 | 47.79 | -0.92% | 8,455 |
| Jul 30, 2025 | 48.14 | 48.69 | 48.14 | 48.23 | 48.23 | 0.33% | 8,746 |
| Jul 29, 2025 | 48.21 | 48.32 | 47.98 | 48.07 | 48.07 | 0.05% | 4,889 |
| Jul 28, 2025 | 48.52 | 48.52 | 48.05 | 48.05 | 48.05 | -1.28% | 6,025 |
| Jul 25, 2025 | 48.62 | 48.68 | 48.55 | 48.67 | 48.67 | 0.34% | 3,874 |
| Jul 24, 2025 | 48.95 | 48.95 | 48.50 | 48.50 | 48.50 | -1.04% | 8,533 |
| Jul 23, 2025 | 49.01 | 49.33 | 49.01 | 49.01 | 49.01 | 0.46% | 6,675 |
| Jul 22, 2025 | 48.40 | 48.83 | 48.40 | 48.79 | 48.79 | 1.32% | 4,979 |
| Jul 21, 2025 | 48.21 | 48.44 | 48.11 | 48.15 | 48.15 | 0.06% | 2,195 |
| Jul 18, 2025 | 48.40 | 48.52 | 48.12 | 48.13 | 48.13 | -0.48% | 2,880 |
| Jul 17, 2025 | 47.94 | 48.36 | 47.89 | 48.36 | 48.36 | 1.20% | 2,557 |
| Jul 16, 2025 | 47.41 | 47.79 | 47.41 | 47.79 | 47.79 | 1.03% | 3,904 |
| Jul 15, 2025 | 47.85 | 47.85 | 47.30 | 47.30 | 47.30 | -1.46% | 7,737 |
| Jul 14, 2025 | 47.73 | 48.00 | 47.68 | 48.00 | 48.00 | 0.61% | 7,870 |
| Jul 11, 2025 | 47.60 | 47.84 | 47.55 | 47.71 | 47.71 | -0.33% | 6,180 |
| Jul 10, 2025 | 47.74 | 48.00 | 47.74 | 47.87 | 47.87 | 0.36% | 6,784 |
| Jul 9, 2025 | 47.84 | 47.84 | 47.42 | 47.70 | 47.70 | -0.15% | 7,610 |
| Jul 8, 2025 | 48.06 | 48.06 | 47.69 | 47.77 | 47.77 | -0.79% | 6,042 |
| Jul 7, 2025 | 47.98 | 48.18 | 47.95 | 48.15 | 48.15 | 0.21% | 13,884 |
| Jul 3, 2025 | 48.00 | 48.10 | 47.96 | 48.05 | 48.05 | - | 9,342 |
| Jul 2, 2025 | 47.79 | 48.05 | 47.75 | 48.05 | 48.05 | 0.37% | 133,658 |
| Jul 1, 2025 | 47.23 | 48.11 | 47.23 | 47.87 | 47.87 | 1.16% | 11,890 |
| Jun 30, 2025 | 46.89 | 47.34 | 46.89 | 47.32 | 47.32 | 0.74% | 18,451 |
| Jun 27, 2025 | 46.97 | 47.02 | 46.76 | 46.97 | 46.97 | 0.45% | 9,022 |
| Jun 26, 2025 | 46.68 | 46.84 | 46.66 | 46.76 | 46.76 | 0.27% | 8,758 |
| Jun 25, 2025 | 47.47 | 47.47 | 46.63 | 46.64 | 46.64 | -1.96% | 4,430 |
| Jun 24, 2025 | 47.66 | 47.73 | 47.47 | 47.57 | 47.57 | -0.13% | 40,152 |
| Jun 23, 2025 | 47.43 | 47.63 | 47.22 | 47.63 | 47.63 | 0.68% | 13,662 |
| Jun 20, 2025 | 47.04 | 47.47 | 47.04 | 47.31 | 47.03 | 0.92% | 11,928 |
| Jun 18, 2025 | 46.94 | 47.12 | 46.88 | 46.88 | 46.61 | -0.09% | 11,356 |
| Jun 17, 2025 | 47.01 | 47.27 | 46.92 | 46.92 | 46.65 | -0.57% | 3,458 |
| Jun 16, 2025 | 46.97 | 47.34 | 46.97 | 47.19 | 46.91 | 0.77% | 4,301 |
| Jun 13, 2025 | 46.74 | 47.17 | 46.74 | 46.83 | 46.56 | -0.44% | 4,692 |
| Jun 12, 2025 | 46.69 | 47.04 | 46.63 | 47.04 | 46.77 | 0.64% | 3,284 |
| Jun 11, 2025 | 47.00 | 47.00 | 46.67 | 46.74 | 46.47 | -0.59% | 4,157 |
| Jun 10, 2025 | 47.45 | 47.55 | 47.01 | 47.02 | 46.75 | -1.06% | 4,729 |
| Jun 9, 2025 | 47.65 | 47.65 | 47.23 | 47.53 | 47.25 | -0.30% | 4,015 |
| Jun 6, 2025 | 47.65 | 47.67 | 47.49 | 47.67 | 47.39 | 0.82% | 4,285 |
| Jun 5, 2025 | 47.54 | 47.54 | 47.26 | 47.28 | 47.01 | -0.69% | 4,935 |
| Jun 4, 2025 | 48.32 | 48.32 | 47.61 | 47.61 | 47.33 | -0.98% | 8,390 |
| Jun 3, 2025 | 48.38 | 48.38 | 47.84 | 48.08 | 47.80 | -0.77% | 7,535 |