U.S. markets open in 1 hour 36 minutes

Invesco Dynamic Food & Beverage ETF (PBJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.50+0.30 (+0.73%)
At close: 3:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202141.1941.5141.1941.5041.5012,000
May 04, 202141.6041.6241.1041.2041.2020,700
May 03, 202141.5741.9541.5141.8241.8214,600
Apr 30, 202141.5241.5241.1641.2741.2716,100
Apr 29, 202141.5141.6041.3441.6041.6015,700
Apr 28, 202141.2041.4641.1541.2841.2820,300
Apr 27, 202141.5341.5341.2541.3141.3113,300
Apr 26, 202141.9041.9041.3841.3841.3810,900
Apr 23, 202141.8041.8941.5541.7741.778,600
Apr 22, 202141.9441.9441.5041.6641.6611,100
Apr 21, 202141.3241.9641.3241.9141.9118,700
Apr 20, 202141.6541.7841.3441.5441.5412,900
Apr 19, 202141.7841.7841.4741.5941.5912,900
Apr 16, 202141.2641.7541.2641.6641.668,600
Apr 15, 202141.1741.2741.0141.2741.2727,400
Apr 14, 202141.0141.0740.8140.8940.896,500
Apr 13, 202141.2441.2440.9040.9140.9118,700
Apr 12, 202140.6641.0840.6641.0741.0747,500
Apr 09, 202140.6040.7540.4440.6640.6613,500
Apr 08, 202140.6940.7240.4240.7240.7210,900
Apr 07, 202140.7840.7840.5440.5740.577,300
Apr 06, 202140.6140.8640.6040.6840.6813,700
Apr 05, 202140.3740.6640.3440.5540.5515,300
Apr 01, 202140.1340.2039.8040.1440.1422,500
Mar 31, 202140.5240.5240.0140.0140.0117,100
Mar 30, 202140.4340.5140.3040.4840.4814,000
Mar 29, 202140.5140.8640.4540.5640.5613,400
Mar 26, 202139.8640.5639.8040.5640.5635,300
Mar 25, 202138.9239.6738.9239.6439.6436,400
Mar 24, 202139.7239.7239.0839.0839.0814,900
Mar 23, 202139.9139.9339.5939.6339.636,200
Mar 22, 202140.1340.1339.9340.0440.046,100
Mar 22, 20210.121 Dividend
Mar 19, 202139.7640.3739.7640.1640.048,200
Mar 18, 202140.2140.2139.6639.7439.6215,500
Mar 17, 202140.1040.3040.0440.2840.1613,900
Mar 16, 202140.4440.4740.2340.2540.139,600
Mar 15, 202140.3540.4340.1540.3740.256,700
Mar 12, 202140.1140.2440.1140.1640.0411,100
Mar 11, 202140.2240.4939.9040.2440.1239,400
Mar 10, 202139.9140.3939.8740.3340.2148,200
Mar 09, 202139.3739.8939.3739.5939.4731,300
Mar 08, 202139.0739.5939.0239.2739.1528,300
Mar 05, 202138.0238.9437.9038.8738.7548,200
Mar 04, 202137.8938.3737.3637.6837.5722,700
Mar 03, 202137.9538.2637.6337.7837.6748,700
Mar 02, 202137.9838.2437.8637.8737.7613,400
Mar 01, 202137.7138.2037.6737.9637.855,200
Feb 26, 202137.6537.6537.0837.2237.1110,700
Feb 25, 202138.4138.4137.4137.4137.304,100
Feb 24, 202137.7238.1137.7038.1138.008,500
Feb 23, 202137.6038.0137.3637.8337.728,700
Feb 22, 202138.1738.2137.8138.0237.917,600
Feb 19, 202138.5538.5538.0838.0937.98125,300
Feb 18, 202138.2438.4838.2038.3738.257,600
Feb 17, 202138.5938.5938.1938.5538.438,100
Feb 16, 202138.8138.8138.4038.5238.4011,700
Feb 12, 202138.7838.7838.5138.7338.6134,900
Feb 11, 202138.8338.8738.5138.7238.605,700
Feb 10, 202138.8939.1738.6138.7438.629,800
Feb 09, 202138.5938.8738.5038.7638.648,300
Feb 08, 202138.6238.7238.4238.7238.6025,600
Feb 05, 202138.1538.3638.0638.1738.0546,300
Feb 04, 202137.7237.8637.5637.7937.6816,800
Feb 03, 202137.2037.8936.9937.7637.6528,000
Feb 02, 202137.8337.8337.1437.4837.3715,600
Feb 01, 202137.9037.9037.0437.4237.3137,000
Jan 29, 202138.0838.2937.4637.4637.3542,300
Jan 28, 202138.8938.8937.6938.0437.9311,400
Jan 27, 202138.5339.8038.5339.0338.9115,100
Jan 26, 202137.8838.9137.7638.8438.7243,500
Jan 25, 202137.0138.6837.0137.7037.5921,700
Jan 22, 202136.6736.9836.5336.9836.876,400
Jan 21, 202137.0437.0436.7736.7736.667,700
Jan 20, 202137.0837.3036.8037.0436.935,700
Jan 19, 202136.8337.0636.8136.9936.889,200
Jan 15, 202136.3936.7436.3936.6536.544,300
Jan 14, 202136.3736.7736.3736.6336.5214,400
Jan 13, 202136.1836.2935.9636.1736.065,400
Jan 12, 202136.2536.2536.0636.1035.992,200
Jan 11, 202136.2836.2936.0036.0835.974,000
Jan 08, 202136.4136.4536.0436.4536.3416,700
Jan 07, 202136.2936.5136.2336.4036.296,000
Jan 06, 202136.5036.6136.3136.4536.34186,700
Jan 05, 202135.6336.0035.6335.9135.8011,500
Jan 04, 202136.0836.0835.3835.7135.606,900
Dec 31, 202035.7435.8835.6535.8835.774,500
Dec 30, 202035.4835.6535.4835.5535.442,200
Dec 29, 202035.6635.6635.4235.4735.3610,000
Dec 28, 202035.7435.7435.5335.6235.516,700
Dec 24, 202035.5335.5435.3935.5435.431,200
Dec 23, 202035.4135.5035.3335.5035.3972,200
Dec 22, 202035.1435.1435.0035.1034.993,200
Dec 21, 202034.9435.0734.6535.0734.965,500
Dec 21, 20200.116 Dividend
Dec 18, 202035.5935.5935.1435.3435.1263,000
Dec 17, 202035.2935.4835.2935.4335.216,900
Dec 16, 202034.9435.2234.9435.2235.002,700
Dec 15, 202034.8734.9334.8634.9334.711,200
Dec 14, 202035.1835.2634.7634.7934.573,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...