Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
50.23
+0.26 (0.52%)
At close: Feb 20, 2026, 3:59 PM
49.86
-0.37 (-0.74%)
After-hours: Feb 20, 2026, 7:03 PM EST
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 45.16 | 45.19 | 45.00 | 45.00 | 45.00 | -0.35% | 13,181 |
| Dec 29, 2025 | 45.08 | 45.27 | 45.08 | 45.16 | 45.16 | - | 9,341 |
| Dec 26, 2025 | 45.05 | 45.30 | 45.02 | 45.16 | 45.16 | -0.07% | 10,882 |
| Dec 24, 2025 | 45.03 | 45.19 | 45.03 | 45.19 | 45.19 | 0.45% | 6,266 |
| Dec 23, 2025 | 45.28 | 45.28 | 44.96 | 44.99 | 44.99 | -0.70% | 6,365 |
| Dec 22, 2025 | 45.45 | 45.47 | 45.29 | 45.31 | 45.31 | -0.64% | 7,037 |
| Dec 19, 2025 | 45.58 | 45.78 | 45.58 | 45.60 | 45.48 | -0.19% | 7,641 |
| Dec 18, 2025 | 45.54 | 45.86 | 45.54 | 45.69 | 45.57 | 0.15% | 10,351 |
| Dec 17, 2025 | 45.59 | 45.76 | 45.55 | 45.62 | 45.50 | 0.33% | 19,219 |
| Dec 16, 2025 | 45.44 | 45.75 | 45.40 | 45.47 | 45.35 | -0.48% | 8,123 |
| Dec 15, 2025 | 45.61 | 45.77 | 45.52 | 45.69 | 45.57 | 0.44% | 7,715 |
| Dec 12, 2025 | 45.34 | 45.52 | 45.34 | 45.49 | 45.37 | 0.64% | 14,977 |
| Dec 11, 2025 | 44.86 | 45.24 | 44.86 | 45.20 | 45.08 | 1.05% | 13,625 |
| Dec 10, 2025 | 44.64 | 44.81 | 44.54 | 44.73 | 44.61 | 0.25% | 10,556 |
| Dec 9, 2025 | 44.60 | 44.73 | 44.56 | 44.62 | 44.50 | 0.04% | 30,158 |