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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202547.6547.6747.4947.6747.670.82%4,285
Jun 5, 202547.5447.5447.2647.2847.28-0.69%4,935
Jun 4, 202548.3248.3247.6147.6147.61-0.98%8,390
Jun 3, 202548.3848.3847.8448.0848.08-0.77%7,535
Jun 2, 202548.4348.4547.9648.4548.45-0.12%2,918
May 30, 202548.2848.5148.2848.5148.511.00%2,998
May 29, 202548.0248.0747.7448.0348.030.20%2,931
May 28, 202548.2648.2647.8647.9447.94-0.44%1,470
May 27, 202548.1848.1948.0548.1548.150.80%3,452
May 23, 202547.4447.7747.4447.7747.770.39%1,773
May 22, 202547.5647.7947.5647.5847.58-0.71%2,503
May 21, 202548.3848.4247.8647.9247.92-1.26%3,029
May 20, 202548.4148.5848.4148.5348.530.33%3,441
May 19, 202548.2048.4348.2048.3748.37-0.30%4,701
May 16, 202547.8748.5247.8748.5248.521.55%3,388
May 15, 202547.0947.7847.0947.7847.781.56%3,029
May 14, 202546.9247.1546.7347.0447.040.15%6,304
May 13, 202547.3447.3446.9746.9746.97-0.50%10,724
May 12, 202547.6247.6246.9047.2147.21-0.10%5,996
May 9, 202547.1047.3247.0647.2547.250.87%2,848
May 8, 202547.1247.2546.7146.8546.85-0.46%8,647
May 7, 202547.2747.2746.9447.0647.06-0.21%7,633
May 6, 202546.9247.1846.9247.1647.16-0.62%5,804
May 5, 202547.3347.6047.3347.4647.46-0.04%2,247
May 2, 202547.1647.5647.1647.4847.481.23%10,128
May 1, 202547.1747.1746.8246.9046.90-0.76%7,874
Apr 30, 202546.9947.2646.9347.2647.261.01%3,600
Apr 29, 202546.1546.7946.1546.7946.790.90%6,150
Apr 28, 202546.6846.6846.1046.3746.37-0.35%27,557
Apr 25, 202546.5046.5346.3346.5346.53-0.32%16,508
Apr 24, 202546.7546.7946.6146.6846.68-0.21%4,743
Apr 23, 202547.2047.2046.5846.7846.780.30%48,730
Apr 22, 202546.2746.7946.2746.6346.632.11%3,541
Apr 21, 202546.0646.0645.1945.6745.67-0.87%13,048
Apr 17, 202545.5046.0945.5046.0746.071.33%6,630
Apr 16, 202545.4845.8945.2245.4645.46-0.55%5,694
Apr 15, 202546.1946.2345.7245.7245.72-0.88%3,789
Apr 14, 202545.9346.2445.7646.1246.121.16%4,328
Apr 11, 202545.1045.5944.8045.5945.591.13%6,051
Apr 10, 202545.2445.2844.2645.0845.08-0.87%5,549
Apr 9, 202542.7745.4842.7745.4845.485.34%80,113
Apr 8, 202544.7344.8342.9843.1743.17-1.27%18,133
Apr 7, 202542.8744.6442.5743.7343.73-0.81%26,608
Apr 4, 202545.3545.3543.9244.0844.08-4.42%29,077
Apr 3, 202545.6146.3145.6146.1246.12-1.07%10,147
Apr 2, 202546.0546.6246.0546.6246.620.69%5,203
Apr 1, 202545.9546.3145.7546.3046.300.72%5,474
Mar 31, 202545.1545.9745.1545.9745.971.41%3,145
Mar 28, 202545.8445.8445.1445.3345.33-1.05%4,093
Mar 27, 202545.6445.9845.5745.8145.810.40%5,389