Advertisement
U.S. markets closed
Advertisement

Invesco Food & Beverage ETF (PBJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
44.69-0.32 (-0.71%)
At close: 03:56PM EST
44.60 -0.09 (-0.19%)
After hours: 04:05PM EST
Advertisement
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202344.9145.0744.6144.6944.6915,457
Dec 07, 202344.8645.0144.6545.0145.0144,000
Dec 06, 202345.0345.0344.6944.7344.7318,300
Dec 05, 202344.8244.9744.6944.8044.8019,700
Dec 04, 202344.3344.8744.3344.7444.7430,200
Dec 01, 202344.1244.4944.1244.4444.4429,900
Nov 30, 202343.5844.1243.5744.1044.1014,600
Nov 29, 202343.9443.9443.5143.6143.6113,500
Nov 28, 202343.8344.0043.8043.8343.8326,700
Nov 27, 202343.8844.0643.8843.9543.9512,500
Nov 24, 202343.8644.0643.8643.9243.926,900
Nov 22, 202343.6243.9343.6243.9343.9310,300
Nov 21, 202343.4243.6043.4043.4643.4623,900
Nov 20, 202343.2543.4443.1543.4343.4326,200
Nov 17, 202343.1943.1943.0143.1243.1223,900
Nov 16, 202343.4643.4643.0343.0843.08160,700
Nov 15, 202343.4143.5443.3143.4443.4430,300
Nov 14, 202343.0743.3543.0643.3343.3315,700
Nov 13, 202342.3542.6742.3542.5942.5915,400
Nov 10, 202342.3442.5442.1942.4742.4713,500
Nov 09, 202342.2842.3842.1742.2542.2517,600
Nov 08, 202342.6642.6642.1142.1342.1314,800
Nov 07, 202342.5242.6942.4242.5542.5515,400
Nov 06, 202342.6442.8042.6042.6642.6630,600
Nov 03, 202342.5542.8542.5542.6742.6754,800
Nov 02, 202341.6342.2441.6342.1942.1941,300
Nov 01, 202341.1341.3841.1241.3041.3014,600
Oct 31, 202341.0441.3041.0141.2241.227,300
Oct 30, 202340.9241.1140.9141.0241.0228,200
Oct 27, 202340.9341.1040.6340.7040.7014,000
Oct 26, 202341.0241.1540.8340.8840.8814,400
Oct 25, 202340.6540.9440.6140.8840.8816,600
Oct 24, 202340.4940.9140.4940.7740.778,200
Oct 23, 202340.3940.7540.3240.3840.3843,300
Oct 20, 202340.9040.9940.5740.5840.5825,800
Oct 19, 202341.1941.3940.8740.8740.8750,200
Oct 18, 202341.1741.5041.1441.1441.1431,000
Oct 17, 202340.7441.3240.7441.3241.3238,700
Oct 16, 202340.4741.0040.4340.9240.9227,600
Oct 13, 202340.3340.4740.1340.3340.3314,900
Oct 12, 202341.2841.2840.0640.1740.1722,100
Oct 11, 202341.5741.5741.1141.2541.2512,100
Oct 10, 202341.2441.6141.2441.4941.4926,800
Oct 09, 202340.6641.1040.6641.0341.0343,000
Oct 06, 202340.7840.8840.0540.8140.81354,500
Oct 05, 202341.6841.7140.9941.0241.0221,800
Oct 04, 202341.3741.7741.1741.7541.7537,700
Oct 03, 202341.8241.8441.4141.5441.5425,100
Oct 02, 202342.1042.2041.8842.0342.0312,900
Sep 29, 202342.7042.7042.3142.3642.3610,100
Sep 28, 202342.2742.5842.2742.4842.4811,600
Sep 27, 202342.5342.5742.0342.2542.2540,400
Sep 26, 202342.7042.7442.5142.5242.5223,200
Sep 25, 202342.8142.9842.7342.8242.8216,600
Sep 22, 202343.1843.1842.8942.9042.9011,600
Sep 21, 202343.3343.3343.1243.1443.1422,800
Sep 20, 202343.6043.7843.4743.5043.5023,700
Sep 19, 202343.4043.6043.3843.4943.4910,000
Sep 18, 202343.5843.6443.3143.6343.6323,400
Sep 18, 20230.165 Dividend
Sep 15, 202343.9643.9643.5943.5943.4253,700
Sep 14, 202343.8944.1543.8944.0343.8628,300
Sep 13, 202343.8043.8843.6143.7143.5491,100
Sep 12, 202343.8143.9743.7043.7443.57490,200
Sep 11, 202343.7143.9143.7143.8643.69102,400
Sep 08, 202343.5543.7343.5143.5543.39101,400
Sep 07, 202343.3843.6843.3843.5943.42111,800
Sep 06, 202343.6543.7143.3643.4843.32127,500
Sep 05, 202344.0844.0843.5343.5343.3737,600
Sep 01, 202344.6344.6344.0244.1043.9315,600
Aug 31, 202344.7044.7144.4644.4644.2968,200
Aug 30, 202344.6944.8644.6844.7944.6227,700
Aug 29, 202344.4544.6844.2844.6544.4834,600
Aug 28, 202344.3144.6144.2944.4444.2736,000
Aug 25, 202343.8144.3443.6744.2444.0713,000
Aug 24, 202343.9644.2543.7343.7643.5921,000
Aug 23, 202343.7644.0443.7644.0443.8725,300
Aug 22, 202344.1944.1943.7843.8643.6963,200
Aug 21, 202344.5444.5443.9544.1643.9918,700
Aug 18, 202343.9844.4743.9844.4644.2920,800
Aug 17, 202344.3744.4243.9444.0043.8374,400
Aug 16, 202344.3144.6244.1944.2144.0419,600
Aug 15, 202344.6644.6644.3644.4044.2326,000
Aug 14, 202344.9444.9944.7244.8544.68111,600
Aug 11, 202345.0845.1044.8845.0044.8316,800
Aug 10, 202345.2445.3444.8844.9744.8078,200
Aug 09, 202345.2145.2545.0345.0944.9221,900
Aug 08, 202345.5445.5445.0545.1244.9523,200
Aug 07, 202345.6445.8945.5245.7745.6046,400
Aug 04, 202345.9046.1145.5345.5745.4012,600
Aug 03, 202345.7545.9245.6045.7345.569,800
Aug 02, 202345.4946.3445.4945.8245.6541,700
Aug 01, 202345.7345.8145.5145.6145.4417,700
Jul 31, 202345.8745.9345.7045.8545.6821,200
Jul 28, 202345.8446.0845.8045.8445.6724,900
Jul 27, 202346.1146.1445.5445.5845.4195,100
Jul 26, 202346.2846.4846.1846.2846.1014,200
Jul 25, 202346.2046.3946.1946.3446.1637,800
Jul 24, 202346.2146.4646.2146.3346.1553,400
Jul 21, 202346.3746.5346.1746.2346.0636,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...