Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
46.80
-0.15 (-0.33%)
Oct 25, 2024, 3:55 PM EDT - Market closed
PBJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 47.08 | 47.09 | 46.76 | 46.95 | 46.95 | -0.51% | 11,092 |
Oct 23, 2024 | 47.05 | 47.19 | 46.97 | 47.19 | 47.19 | -0.23% | 38,132 |
Oct 22, 2024 | 47.11 | 47.30 | 47.11 | 47.30 | 47.30 | 0.02% | 15,426 |
Oct 21, 2024 | 47.86 | 47.86 | 47.29 | 47.29 | 47.29 | -1.11% | 6,627 |
Oct 18, 2024 | 47.98 | 47.98 | 47.74 | 47.82 | 47.82 | -0.46% | 4,880 |
Oct 17, 2024 | 48.07 | 48.07 | 47.81 | 48.04 | 48.04 | -0.19% | 16,677 |
Oct 16, 2024 | 48.03 | 48.20 | 47.95 | 48.13 | 48.13 | 0.61% | 6,005 |
Oct 15, 2024 | 47.65 | 48.10 | 47.65 | 47.84 | 47.84 | 0.40% | 2,543 |
Oct 14, 2024 | 47.38 | 47.65 | 47.26 | 47.65 | 47.65 | 0.50% | 6,203 |
Oct 11, 2024 | 47.18 | 47.50 | 47.18 | 47.41 | 47.41 | 0.78% | 13,089 |
Oct 10, 2024 | 47.18 | 47.18 | 46.89 | 47.05 | 47.05 | -0.46% | 3,669 |
Oct 9, 2024 | 47.32 | 47.52 | 47.27 | 47.27 | 47.27 | -0.14% | 1,798 |
Oct 8, 2024 | 47.06 | 47.34 | 47.00 | 47.33 | 47.33 | 0.23% | 3,656 |
Oct 7, 2024 | 47.56 | 47.56 | 47.07 | 47.22 | 47.22 | -0.81% | 10,930 |
Oct 4, 2024 | 47.31 | 47.61 | 47.31 | 47.61 | 47.61 | 1.22% | 5,899 |
Oct 3, 2024 | 47.52 | 47.52 | 46.93 | 47.03 | 47.03 | -1.44% | 14,685 |
Oct 2, 2024 | 48.02 | 48.06 | 47.69 | 47.72 | 47.72 | -1.22% | 4,111 |
Oct 1, 2024 | 48.17 | 48.43 | 48.17 | 48.31 | 48.31 | -0.09% | 3,217 |
Sep 30, 2024 | 48.37 | 48.37 | 48.24 | 48.35 | 48.35 | -0.03% | 5,724 |
Sep 27, 2024 | 48.30 | 48.67 | 48.30 | 48.36 | 48.36 | 0.52% | 22,835 |
Sep 26, 2024 | 47.94 | 48.15 | 47.94 | 48.11 | 48.11 | 0.53% | 5,054 |
Sep 25, 2024 | 48.16 | 48.17 | 47.78 | 47.86 | 47.86 | -0.52% | 6,734 |
Sep 24, 2024 | 48.20 | 48.25 | 48.00 | 48.11 | 48.11 | 0.07% | 3,849 |
Sep 23, 2024 | 47.83 | 48.12 | 47.78 | 48.08 | 48.08 | 0.05% | 17,045 |
Sep 20, 2024 | 48.08 | 48.18 | 48.00 | 48.05 | 47.93 | -0.39% | 6,543 |
Sep 19, 2024 | 48.25 | 48.25 | 47.95 | 48.24 | 48.12 | 0.71% | 5,309 |
Sep 18, 2024 | 47.78 | 48.28 | 47.78 | 47.90 | 47.78 | -0.19% | 13,886 |
Sep 17, 2024 | 47.94 | 48.36 | 47.90 | 47.99 | 47.87 | 0.10% | 11,177 |
Sep 16, 2024 | 47.93 | 48.01 | 47.85 | 47.94 | 47.82 | 0.65% | 2,601 |
Sep 13, 2024 | 47.42 | 47.70 | 47.42 | 47.63 | 47.51 | 1.00% | 7,377 |
Sep 12, 2024 | 46.75 | 47.16 | 46.67 | 47.16 | 47.04 | 0.97% | 10,079 |
Sep 11, 2024 | 46.97 | 46.97 | 46.29 | 46.71 | 46.59 | -0.77% | 9,838 |
Sep 10, 2024 | 47.31 | 47.40 | 46.97 | 47.07 | 46.95 | -0.41% | 9,492 |
Sep 9, 2024 | 47.19 | 47.60 | 47.19 | 47.26 | 47.14 | 0.16% | 25,347 |
Sep 6, 2024 | 47.46 | 47.49 | 47.19 | 47.19 | 47.07 | -0.66% | 2,859 |
Sep 5, 2024 | 47.52 | 47.71 | 47.44 | 47.50 | 47.38 | -0.07% | 7,008 |
Sep 4, 2024 | 47.15 | 47.62 | 47.15 | 47.53 | 47.41 | 0.65% | 6,615 |
Sep 3, 2024 | 47.30 | 47.45 | 47.19 | 47.22 | 47.10 | -0.75% | 10,961 |
Aug 30, 2024 | 47.20 | 47.58 | 47.20 | 47.58 | 47.46 | 0.98% | 6,281 |
Aug 29, 2024 | 47.39 | 47.39 | 46.92 | 47.12 | 47.00 | -0.38% | 6,297 |
Aug 28, 2024 | 47.30 | 47.38 | 47.10 | 47.30 | 47.18 | -0.23% | 8,704 |
Aug 27, 2024 | 47.24 | 47.41 | 47.23 | 47.41 | 47.29 | -0.06% | 4,378 |
Aug 26, 2024 | 47.18 | 47.63 | 47.18 | 47.44 | 47.32 | 0.66% | 11,393 |
Aug 23, 2024 | 46.40 | 47.13 | 46.40 | 47.13 | 47.01 | 2.07% | 8,331 |
Aug 22, 2024 | 46.60 | 46.60 | 46.17 | 46.17 | 46.06 | -1.05% | 13,366 |
Aug 21, 2024 | 46.48 | 46.66 | 46.44 | 46.66 | 46.54 | 0.86% | 4,517 |
Aug 20, 2024 | 46.54 | 46.54 | 46.19 | 46.27 | 46.15 | -0.65% | 11,675 |
Aug 19, 2024 | 46.53 | 46.59 | 46.39 | 46.57 | 46.45 | 0.51% | 5,967 |
Aug 16, 2024 | 46.12 | 46.42 | 46.12 | 46.34 | 46.22 | 0.29% | 52,949 |
Aug 15, 2024 | 46.35 | 46.46 | 46.17 | 46.20 | 46.08 | 0.57% | 5,596 |
Aug 14, 2024 | 45.75 | 46.00 | 45.75 | 45.94 | 45.82 | 0.56% | 10,713 |
Aug 13, 2024 | 45.39 | 45.69 | 45.18 | 45.69 | 45.57 | 0.63% | 10,826 |
Aug 12, 2024 | 45.71 | 45.71 | 45.38 | 45.40 | 45.28 | -0.77% | 9,716 |
Aug 9, 2024 | 45.61 | 45.75 | 45.61 | 45.75 | 45.63 | 0.31% | 2,833 |
Aug 8, 2024 | 45.45 | 45.66 | 45.22 | 45.61 | 45.49 | 0.77% | 8,688 |
Aug 7, 2024 | 45.59 | 45.76 | 45.26 | 45.26 | 45.15 | 0.07% | 5,534 |
Aug 6, 2024 | 45.33 | 45.67 | 45.22 | 45.23 | 45.11 | 0.28% | 5,974 |
Aug 5, 2024 | 44.75 | 45.15 | 44.75 | 45.10 | 44.99 | -1.78% | 17,201 |
Aug 2, 2024 | 45.84 | 45.92 | 45.38 | 45.92 | 45.80 | -0.52% | 8,307 |
Aug 1, 2024 | 46.25 | 46.25 | 45.96 | 46.15 | 46.04 | -0.49% | 2,504 |
Jul 31, 2024 | 46.36 | 46.67 | 46.30 | 46.38 | 46.26 | 0.72% | 5,007 |
Jul 30, 2024 | 45.69 | 46.14 | 45.69 | 46.05 | 45.93 | 0.99% | 24,380 |
Jul 29, 2024 | 45.52 | 45.69 | 45.40 | 45.60 | 45.48 | 0.02% | 8,224 |
Jul 26, 2024 | 45.23 | 45.64 | 45.23 | 45.59 | 45.47 | 1.00% | 5,853 |
Jul 25, 2024 | 44.94 | 45.36 | 44.94 | 45.14 | 45.02 | 0.71% | 7,772 |
Jul 24, 2024 | 44.95 | 45.06 | 44.80 | 44.82 | 44.71 | -0.53% | 4,990 |
Jul 23, 2024 | 45.24 | 45.31 | 45.06 | 45.06 | 44.95 | -0.29% | 14,349 |
Jul 22, 2024 | 45.07 | 45.22 | 44.92 | 45.19 | 45.08 | 0.24% | 8,684 |
Jul 19, 2024 | 45.45 | 45.45 | 45.04 | 45.08 | 44.97 | -0.90% | 10,279 |
Jul 18, 2024 | 45.60 | 45.87 | 45.39 | 45.49 | 45.38 | -0.59% | 7,627 |
Jul 17, 2024 | 45.53 | 46.09 | 45.53 | 45.76 | 45.64 | 0.30% | 13,731 |
Jul 16, 2024 | 45.10 | 45.62 | 45.07 | 45.62 | 45.51 | 1.47% | 13,021 |
Jul 15, 2024 | 45.36 | 45.36 | 44.96 | 44.96 | 44.85 | -0.74% | 8,807 |
Jul 12, 2024 | 45.53 | 45.56 | 45.29 | 45.30 | 45.18 | -0.17% | 7,261 |
Jul 11, 2024 | 45.07 | 45.41 | 45.07 | 45.37 | 45.25 | 0.80% | 7,415 |
Jul 10, 2024 | 44.84 | 45.01 | 44.78 | 45.01 | 44.90 | 0.42% | 7,316 |
Jul 9, 2024 | 45.59 | 45.59 | 44.82 | 44.82 | 44.71 | -1.62% | 14,725 |
Jul 8, 2024 | 45.65 | 45.77 | 45.47 | 45.56 | 45.44 | -0.33% | 152,053 |
Jul 5, 2024 | 45.52 | 45.74 | 45.38 | 45.71 | 45.59 | 0.09% | 18,421 |
Jul 3, 2024 | 45.78 | 45.78 | 45.62 | 45.67 | 45.55 | 0.06% | 3,280 |
Jul 2, 2024 | 45.49 | 45.66 | 45.49 | 45.64 | 45.52 | 0.11% | 7,123 |
Jul 1, 2024 | 46.07 | 46.07 | 45.55 | 45.59 | 45.47 | -0.11% | 30,328 |
Jun 28, 2024 | 45.73 | 45.73 | 45.47 | 45.64 | 45.52 | 0.28% | 12,682 |
Jun 27, 2024 | 45.85 | 45.92 | 45.42 | 45.51 | 45.40 | -0.63% | 9,511 |
Jun 26, 2024 | 45.50 | 45.80 | 45.44 | 45.80 | 45.68 | -0.25% | 17,043 |
Jun 25, 2024 | 45.91 | 45.94 | 45.74 | 45.91 | 45.80 | -0.17% | 8,354 |
Jun 24, 2024 | 45.47 | 45.99 | 45.47 | 45.99 | 45.87 | 0.66% | 14,569 |
Jun 21, 2024 | 45.36 | 45.70 | 45.36 | 45.69 | 45.42 | 0.59% | 6,240 |
Jun 20, 2024 | 45.74 | 45.90 | 45.42 | 45.42 | 45.16 | -0.81% | 58,811 |
Jun 18, 2024 | 45.69 | 45.92 | 45.69 | 45.79 | 45.52 | 0.44% | 9,448 |
Jun 17, 2024 | 44.90 | 45.64 | 44.90 | 45.59 | 45.33 | 1.49% | 9,164 |
Jun 14, 2024 | 45.03 | 45.03 | 44.87 | 44.92 | 44.66 | -0.81% | 14,226 |
Jun 13, 2024 | 45.62 | 45.62 | 45.07 | 45.29 | 45.03 | -0.35% | 18,447 |
Jun 12, 2024 | 45.85 | 45.85 | 45.41 | 45.45 | 45.19 | -0.22% | 8,379 |
Jun 11, 2024 | 45.07 | 45.57 | 45.07 | 45.55 | 45.29 | -0.04% | 11,774 |
Jun 10, 2024 | 45.66 | 45.66 | 45.29 | 45.57 | 45.30 | -0.54% | 12,178 |
Jun 7, 2024 | 45.95 | 46.24 | 45.82 | 45.82 | 45.55 | -0.83% | 12,714 |
Jun 6, 2024 | 46.32 | 46.40 | 46.11 | 46.20 | 45.93 | -0.32% | 4,484 |
Jun 5, 2024 | 46.21 | 46.35 | 45.94 | 46.35 | 46.08 | 0.20% | 6,984 |
Jun 4, 2024 | 46.34 | 46.34 | 46.10 | 46.26 | 45.99 | -0.30% | 4,481 |