Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
48.85
+0.36 (0.73%)
At close: Jul 22, 2026, 3:57 PM
48.72
-0.13 (-0.26%)
After-hours: Jul 22, 2026, 7:44 PM EDT
PBJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 48.72 | 48.89 | 48.65 | 48.86 | 48.86 | 0.76% | 5,579 |
| Jul 21, 2026 | 48.54 | 48.57 | 48.36 | 48.49 | 48.49 | -0.10% | 8,872 |
| Jul 20, 2026 | 48.49 | 48.63 | 48.42 | 48.54 | 48.54 | -0.14% | 9,479 |
| Jul 17, 2026 | 49.01 | 49.60 | 48.35 | 48.61 | 48.61 | -0.47% | 17,755 |
| Jul 16, 2026 | 48.17 | 48.96 | 48.17 | 48.84 | 48.84 | 1.92% | 15,339 |
| Jul 15, 2026 | 48.24 | 48.46 | 47.92 | 47.92 | 47.92 | -0.44% | 6,374 |
| Jul 14, 2026 | 48.73 | 48.73 | 48.04 | 48.13 | 48.13 | -0.98% | 12,051 |
| Jul 13, 2026 | 48.56 | 49.01 | 48.56 | 48.61 | 48.61 | 0.39% | 11,512 |
| Jul 10, 2026 | 47.87 | 48.42 | 47.87 | 48.42 | 48.42 | 1.00% | 17,816 |
| Jul 9, 2026 | 47.73 | 48.00 | 47.71 | 47.94 | 47.94 | -0.17% | 13,027 |
| Jul 8, 2026 | 48.49 | 48.49 | 47.87 | 48.02 | 48.02 | -0.31% | 15,257 |
| Jul 7, 2026 | 48.89 | 48.89 | 48.01 | 48.17 | 48.17 | 0.56% | 18,468 |
| Jul 6, 2026 | 48.18 | 48.18 | 47.54 | 47.90 | 47.90 | -0.29% | 468,102 |
| Jul 2, 2026 | 47.53 | 48.04 | 47.53 | 48.04 | 48.04 | 1.39% | 11,158 |
| Jul 1, 2026 | 47.20 | 47.54 | 47.20 | 47.38 | 47.38 | 0.53% | 7,673 |
| Jun 30, 2026 | 47.53 | 47.53 | 47.07 | 47.13 | 47.13 | -1.09% | 3,625 |
| Jun 29, 2026 | 47.76 | 47.90 | 47.52 | 47.65 | 47.65 | -0.40% | 6,651 |
| Jun 26, 2026 | 47.31 | 47.84 | 47.31 | 47.84 | 47.84 | 1.89% | 5,682 |
| Jun 25, 2026 | 46.94 | 47.23 | 46.82 | 46.95 | 46.95 | -0.55% | 14,239 |
| Jun 24, 2026 | 46.91 | 47.38 | 46.91 | 47.22 | 47.22 | 0.68% | 22,491 |
| Jun 23, 2026 | 46.54 | 46.89 | 46.45 | 46.89 | 46.89 | 1.57% | 3,394 |
| Jun 22, 2026 | 46.50 | 46.57 | 46.17 | 46.17 | 46.17 | -0.48% | 19,447 |
| Jun 18, 2026 | 46.70 | 46.70 | 46.41 | 46.53 | 46.39 | -0.54% | 7,153 |
| Jun 17, 2026 | 47.49 | 47.50 | 46.69 | 46.78 | 46.64 | -2.27% | 4,477 |
| Jun 16, 2026 | 48.15 | 48.15 | 47.75 | 47.87 | 47.73 | -0.42% | 4,110 |
| Jun 15, 2026 | 48.75 | 48.75 | 48.07 | 48.07 | 47.93 | -1.00% | 8,837 |
| Jun 12, 2026 | 48.33 | 48.56 | 48.33 | 48.56 | 48.41 | 0.62% | 3,924 |
| Jun 11, 2026 | 48.28 | 48.48 | 48.17 | 48.26 | 48.11 | 0.31% | 4,312 |
| Jun 10, 2026 | 47.82 | 48.36 | 47.80 | 48.11 | 47.97 | 1.22% | 8,031 |
| Jun 9, 2026 | 47.31 | 47.53 | 47.16 | 47.53 | 47.39 | 0.28% | 9,403 |
| Jun 8, 2026 | 47.83 | 47.93 | 47.40 | 47.40 | 47.26 | -0.96% | 12,021 |
| Jun 5, 2026 | 47.62 | 48.18 | 47.62 | 47.86 | 47.72 | 1.01% | 7,301 |
| Jun 4, 2026 | 47.69 | 48.02 | 47.24 | 47.38 | 47.24 | -0.27% | 2,901 |
| Jun 3, 2026 | 47.58 | 48.05 | 47.44 | 47.51 | 47.37 | -0.35% | 3,775 |
| Jun 2, 2026 | 47.81 | 48.00 | 47.68 | 47.68 | 47.54 | -0.42% | 5,859 |
| Jun 1, 2026 | 47.56 | 47.95 | 47.56 | 47.88 | 47.74 | 0.22% | 7,545 |
| May 29, 2026 | 48.13 | 48.17 | 47.76 | 47.78 | 47.64 | -1.16% | 9,905 |
| May 28, 2026 | 48.49 | 48.52 | 48.29 | 48.34 | 48.20 | -0.57% | 8,294 |
| May 27, 2026 | 48.62 | 48.81 | 48.61 | 48.62 | 48.47 | 1.33% | 6,632 |
| May 26, 2026 | 48.69 | 48.69 | 47.98 | 47.98 | 47.84 | -1.01% | 1,533 |
| May 22, 2026 | 48.71 | 48.73 | 48.26 | 48.47 | 48.33 | 0.11% | 4,893 |
| May 21, 2026 | 48.42 | 48.42 | 48.20 | 48.42 | 48.28 | -0.50% | 1,330 |
| May 20, 2026 | 48.46 | 48.72 | 48.17 | 48.66 | 48.52 | 0.50% | 10,758 |
| May 19, 2026 | 48.37 | 48.98 | 48.37 | 48.42 | 48.28 | -0.24% | 8,430 |
| May 18, 2026 | 47.96 | 48.62 | 47.96 | 48.54 | 48.39 | 1.12% | 15,171 |
| May 15, 2026 | 48.42 | 48.42 | 47.99 | 48.00 | 47.86 | -0.73% | 4,659 |
| May 14, 2026 | 48.66 | 48.85 | 48.35 | 48.35 | 48.21 | -0.54% | 7,352 |
| May 13, 2026 | 48.30 | 48.67 | 48.16 | 48.61 | 48.47 | 0.32% | 7,277 |
| May 12, 2026 | 48.53 | 48.69 | 48.16 | 48.46 | 48.31 | -0.04% | 15,771 |
| May 11, 2026 | 48.85 | 48.85 | 48.46 | 48.48 | 48.33 | -0.75% | 12,503 |