Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
48.91
+0.19 (0.39%)
At close: Mar 13, 2026, 3:59 PM
48.99
+0.08 (0.16%)
After-hours: Mar 13, 2026, 6:29 PM EDT
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 48.97 | 48.97 | 48.79 | 48.91 | 48.91 | 0.39% | 8,693 |
| Mar 12, 2026 | 48.42 | 49.13 | 48.30 | 48.72 | 48.72 | 0.14% | 42,286 |
| Mar 11, 2026 | 48.47 | 48.68 | 48.15 | 48.65 | 48.65 | 0.36% | 13,993 |
| Mar 10, 2026 | 48.76 | 48.98 | 48.28 | 48.48 | 48.48 | -0.86% | 13,070 |
| Mar 9, 2026 | 48.63 | 48.93 | 47.85 | 48.90 | 48.90 | 0.13% | 27,112 |
| Mar 6, 2026 | 48.37 | 48.86 | 48.11 | 48.84 | 48.84 | 0.19% | 43,941 |
| Mar 5, 2026 | 49.00 | 49.05 | 48.51 | 48.74 | 48.74 | -1.17% | 27,051 |
| Mar 4, 2026 | 49.67 | 49.67 | 49.10 | 49.32 | 49.32 | -0.40% | 18,029 |
| Mar 3, 2026 | 49.98 | 49.98 | 49.36 | 49.52 | 49.52 | -2.02% | 31,556 |
| Mar 2, 2026 | 50.88 | 50.88 | 50.27 | 50.54 | 50.54 | -0.84% | 78,012 |
| Feb 27, 2026 | 50.58 | 51.07 | 50.58 | 50.97 | 50.97 | 0.99% | 20,532 |
| Feb 26, 2026 | 50.56 | 50.56 | 50.30 | 50.47 | 50.47 | 0.34% | 4,819 |
| Feb 25, 2026 | 50.73 | 50.73 | 49.93 | 50.30 | 50.30 | -1.24% | 9,189 |
| Feb 24, 2026 | 50.23 | 50.93 | 50.23 | 50.93 | 50.93 | 1.11% | 12,692 |
| Feb 23, 2026 | 50.04 | 50.37 | 50.04 | 50.37 | 50.37 | 0.28% | 11,205 |
| Feb 20, 2026 | 50.24 | 50.25 | 49.91 | 50.23 | 50.23 | 0.52% | 4,758 |
| Feb 19, 2026 | 49.99 | 49.99 | 49.71 | 49.97 | 49.97 | -0.07% | 5,106 |
| Feb 18, 2026 | 49.91 | 50.20 | 49.70 | 50.01 | 50.01 | 0.21% | 11,573 |
| Feb 17, 2026 | 50.84 | 50.84 | 49.74 | 49.90 | 49.90 | -1.64% | 95,072 |
| Feb 13, 2026 | 50.45 | 50.86 | 50.27 | 50.73 | 50.73 | 1.02% | 20,427 |
| Feb 12, 2026 | 50.20 | 50.69 | 50.20 | 50.22 | 50.22 | 0.14% | 243,297 |
| Feb 11, 2026 | 49.80 | 50.15 | 49.80 | 50.15 | 50.15 | 0.66% | 4,015 |
| Feb 10, 2026 | 49.85 | 49.94 | 49.62 | 49.82 | 49.82 | -0.56% | 9,267 |
| Feb 9, 2026 | 50.25 | 50.33 | 49.96 | 50.10 | 50.10 | -0.20% | 11,446 |
| Feb 6, 2026 | 49.59 | 50.46 | 49.59 | 50.20 | 50.20 | 1.33% | 15,410 |
| Feb 5, 2026 | 49.51 | 49.82 | 49.40 | 49.54 | 49.54 | 0.36% | 33,012 |
| Feb 4, 2026 | 49.01 | 49.52 | 49.01 | 49.36 | 49.36 | 0.90% | 6,135 |
| Feb 3, 2026 | 48.50 | 48.92 | 48.50 | 48.92 | 48.92 | 1.54% | 7,322 |
| Feb 2, 2026 | 47.88 | 48.18 | 47.88 | 48.18 | 48.18 | 0.65% | 10,667 |
| Jan 30, 2026 | 47.39 | 47.87 | 47.30 | 47.87 | 47.87 | 0.90% | 9,928 |
| Jan 29, 2026 | 47.43 | 47.71 | 47.38 | 47.44 | 47.44 | 0.24% | 4,805 |
| Jan 28, 2026 | 47.78 | 47.89 | 47.14 | 47.33 | 47.33 | -0.94% | 4,588 |
| Jan 27, 2026 | 47.14 | 47.78 | 47.14 | 47.78 | 47.78 | 1.44% | 15,405 |
| Jan 26, 2026 | 47.01 | 47.34 | 47.01 | 47.10 | 47.10 | 0.38% | 8,138 |
| Jan 23, 2026 | 46.70 | 46.93 | 46.60 | 46.92 | 46.92 | 0.45% | 29,791 |
| Jan 22, 2026 | 46.90 | 47.00 | 46.62 | 46.71 | 46.71 | -0.43% | 11,340 |
| Jan 21, 2026 | 46.52 | 46.91 | 46.52 | 46.91 | 46.91 | 0.58% | 9,755 |
| Jan 20, 2026 | 46.18 | 46.65 | 46.11 | 46.64 | 46.64 | 0.65% | 5,691 |
| Jan 16, 2026 | 46.37 | 46.45 | 46.23 | 46.34 | 46.34 | -0.65% | 33,056 |
| Jan 15, 2026 | 46.24 | 46.66 | 46.00 | 46.64 | 46.64 | 0.92% | 7,145 |
| Jan 14, 2026 | 45.57 | 46.24 | 45.54 | 46.22 | 46.22 | 1.35% | 29,720 |
| Jan 13, 2026 | 45.23 | 45.60 | 45.23 | 45.60 | 45.60 | 0.54% | 15,457 |
| Jan 12, 2026 | 44.91 | 45.48 | 44.91 | 45.36 | 45.36 | 1.17% | 72,785 |
| Jan 9, 2026 | 44.67 | 44.84 | 44.57 | 44.83 | 44.83 | 0.32% | 5,140 |
| Jan 8, 2026 | 43.97 | 44.90 | 43.89 | 44.69 | 44.69 | 1.49% | 8,151 |
| Jan 7, 2026 | 44.55 | 44.55 | 44.00 | 44.04 | 44.04 | -0.82% | 4,285 |
| Jan 6, 2026 | 44.41 | 44.51 | 44.30 | 44.40 | 44.40 | 0.11% | 9,445 |
| Jan 5, 2026 | 44.63 | 44.63 | 44.15 | 44.35 | 44.35 | -0.80% | 9,282 |
| Jan 2, 2026 | 44.87 | 44.95 | 44.50 | 44.71 | 44.71 | -0.21% | 4,578 |
| Dec 31, 2025 | 44.92 | 45.08 | 44.80 | 44.81 | 44.80 | -0.43% | 14,399 |