Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
48.48
+0.37 (0.77%)
At close: Jun 11, 2026, 3:59 PM
48.26
-0.22 (-0.45%)
After-hours: Jun 11, 2026, 5:30 PM EDT
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 48.28 | 48.48 | 48.17 | 48.26 | 48.26 | 0.31% | 4,312 |
| Jun 10, 2026 | 47.82 | 48.36 | 47.80 | 48.11 | 48.11 | 1.22% | 8,031 |
| Jun 9, 2026 | 47.31 | 47.53 | 47.16 | 47.53 | 47.53 | 0.28% | 9,403 |
| Jun 8, 2026 | 47.83 | 47.93 | 47.40 | 47.40 | 47.40 | -0.96% | 12,021 |
| Jun 5, 2026 | 47.62 | 48.18 | 47.62 | 47.86 | 47.86 | 1.01% | 7,301 |
| Jun 4, 2026 | 47.69 | 48.02 | 47.24 | 47.38 | 47.38 | -0.27% | 2,901 |
| Jun 3, 2026 | 47.58 | 48.05 | 47.44 | 47.51 | 47.51 | -0.35% | 3,775 |
| Jun 2, 2026 | 47.81 | 48.00 | 47.68 | 47.68 | 47.68 | -0.42% | 5,811 |
| Jun 1, 2026 | 47.56 | 47.95 | 47.56 | 47.88 | 47.88 | 0.22% | 7,545 |
| May 29, 2026 | 48.13 | 48.17 | 47.76 | 47.78 | 47.78 | -1.16% | 9,905 |
| May 28, 2026 | 48.49 | 48.52 | 48.29 | 48.34 | 48.34 | -0.57% | 8,294 |
| May 27, 2026 | 48.62 | 48.81 | 48.61 | 48.62 | 48.62 | 1.33% | 6,632 |
| May 26, 2026 | 48.69 | 48.69 | 47.98 | 47.98 | 47.98 | -1.01% | 1,533 |
| May 22, 2026 | 48.71 | 48.73 | 48.26 | 48.47 | 48.47 | 0.11% | 4,892 |
| May 21, 2026 | 48.42 | 48.42 | 48.20 | 48.42 | 48.42 | -0.50% | 1,330 |
| May 20, 2026 | 48.46 | 48.72 | 48.17 | 48.66 | 48.66 | 0.50% | 10,758 |
| May 19, 2026 | 48.37 | 48.98 | 48.37 | 48.42 | 48.42 | -0.24% | 8,430 |
| May 18, 2026 | 47.96 | 48.62 | 47.96 | 48.54 | 48.54 | 1.12% | 15,171 |
| May 15, 2026 | 48.42 | 48.42 | 47.99 | 48.00 | 48.00 | -0.73% | 4,659 |
| May 14, 2026 | 48.66 | 48.85 | 48.35 | 48.35 | 48.35 | -0.54% | 7,352 |
| May 13, 2026 | 48.30 | 48.67 | 48.16 | 48.61 | 48.61 | 0.32% | 7,277 |
| May 12, 2026 | 48.53 | 48.69 | 48.16 | 48.46 | 48.46 | -0.04% | 15,771 |
| May 11, 2026 | 48.85 | 48.85 | 48.46 | 48.48 | 48.48 | -0.75% | 12,503 |
| May 8, 2026 | 48.98 | 48.98 | 48.62 | 48.84 | 48.84 | 0.62% | 8,437 |
| May 7, 2026 | 49.29 | 49.29 | 48.24 | 48.54 | 48.54 | -1.89% | 22,346 |
| May 6, 2026 | 49.91 | 49.91 | 49.41 | 49.48 | 49.48 | -1.15% | 1,868 |
| May 5, 2026 | 49.76 | 50.22 | 49.75 | 50.05 | 50.05 | 0.86% | 5,765 |
| May 4, 2026 | 49.94 | 49.96 | 49.43 | 49.63 | 49.63 | -0.69% | 8,622 |
| May 1, 2026 | 50.24 | 50.28 | 49.68 | 49.97 | 49.97 | -0.58% | 9,847 |
| Apr 30, 2026 | 49.53 | 50.30 | 49.53 | 50.26 | 50.26 | 1.60% | 15,223 |
| Apr 29, 2026 | 49.58 | 49.81 | 49.34 | 49.47 | 49.47 | -0.34% | 8,466 |
| Apr 28, 2026 | 49.58 | 49.70 | 49.33 | 49.64 | 49.64 | 0.26% | 12,680 |
| Apr 27, 2026 | 49.84 | 50.02 | 49.51 | 49.51 | 49.51 | -0.48% | 12,414 |
| Apr 24, 2026 | 49.50 | 49.82 | 49.50 | 49.75 | 49.75 | -0.36% | 10,022 |
| Apr 23, 2026 | 49.65 | 50.16 | 49.65 | 49.93 | 49.93 | 0.40% | 22,136 |
| Apr 22, 2026 | 49.76 | 49.84 | 49.54 | 49.73 | 49.73 | 0.24% | 19,673 |
| Apr 21, 2026 | 49.89 | 49.89 | 49.41 | 49.61 | 49.61 | -0.16% | 10,479 |
| Apr 20, 2026 | 49.64 | 50.01 | 49.64 | 49.69 | 49.69 | 0.07% | 4,087 |
| Apr 17, 2026 | 48.96 | 49.66 | 48.96 | 49.66 | 49.66 | 1.19% | 16,126 |
| Apr 16, 2026 | 48.66 | 49.10 | 48.53 | 49.08 | 49.08 | 0.68% | 21,045 |
| Apr 15, 2026 | 49.47 | 49.47 | 48.75 | 48.75 | 48.75 | -1.34% | 11,583 |
| Apr 14, 2026 | 49.45 | 49.68 | 49.41 | 49.41 | 49.41 | -0.35% | 27,005 |
| Apr 13, 2026 | 49.97 | 49.97 | 49.36 | 49.58 | 49.58 | -0.89% | 14,362 |
| Apr 10, 2026 | 50.66 | 50.66 | 49.91 | 50.03 | 50.03 | -1.21% | 28,143 |
| Apr 9, 2026 | 50.28 | 50.69 | 50.28 | 50.64 | 50.64 | 0.51% | 22,021 |
| Apr 8, 2026 | 49.70 | 50.39 | 49.67 | 50.38 | 50.38 | 1.00% | 12,815 |
| Apr 7, 2026 | 50.06 | 50.29 | 49.68 | 49.88 | 49.88 | -0.56% | 16,298 |
| Apr 6, 2026 | 49.47 | 50.16 | 49.47 | 50.16 | 50.16 | 1.05% | 17,712 |
| Apr 2, 2026 | 49.00 | 49.64 | 49.00 | 49.64 | 49.64 | 1.03% | 32,669 |
| Apr 1, 2026 | 49.20 | 49.26 | 48.60 | 49.14 | 49.14 | 0.36% | 52,559 |