Advertisement
Advertisement
U.S. markets open in 4 hours 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Invesco Dynamic Food & Beverage ETF (PBJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
42.34-0.75 (-1.74%)
At close: 03:59PM EDT
41.57 -0.79 (-1.86%)
After hours: 04:04PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202242.8542.9242.1342.3442.34141,500
Sep 28, 202242.4443.2442.0743.0943.0946,800
Sep 27, 202243.0643.3342.2542.3442.3466,400
Sep 26, 202242.9643.3642.5542.7442.74125,600
Sep 23, 202243.5643.5642.5843.0743.07168,000
Sep 22, 202244.0844.0943.7643.8943.8984,700
Sep 21, 202244.3544.9044.0744.1144.1163,900
Sep 20, 202244.3244.3243.8644.1944.1968,700
Sep 19, 202243.7744.5343.7744.4644.4697,000
Sep 19, 20220.145 Dividend
Sep 16, 202244.0144.2843.9244.0843.9489,100
Sep 15, 202244.7644.7644.1944.2744.1253,700
Sep 14, 202245.1245.1244.5344.8144.6666,800
Sep 13, 202245.7846.0844.8144.9244.7736,100
Sep 12, 202246.5046.5346.2946.4146.26106,900
Sep 09, 202245.8046.5245.6746.3246.1731,600
Sep 08, 202245.7545.7545.0445.6745.52203,900
Sep 07, 202245.0745.8844.9945.8145.6685,000
Sep 06, 202245.4245.5244.9545.0444.8963,400
Sep 02, 202245.7946.0244.9645.1645.01188,600
Sep 01, 202245.3945.5545.0445.5045.35180,300
Aug 31, 202245.8546.0245.6145.6545.5090,400
Aug 30, 202246.6946.6945.7245.8245.6716,400
Aug 29, 202246.4246.9146.1946.6846.5385,900
Aug 26, 202247.7047.7046.6846.7246.5728,900
Aug 25, 202247.3947.5847.2047.5847.42132,700
Aug 24, 202247.2347.3747.1147.3547.1927,600
Aug 23, 202247.0647.2746.9947.2047.04125,200
Aug 22, 202247.3447.3446.8647.0946.94147,400
Aug 19, 202247.4547.6047.2647.5747.41150,000
Aug 18, 202247.3247.5747.0447.5147.3582,800
Aug 17, 202247.2247.4446.9447.1146.9653,700
Aug 16, 202247.0247.5347.0247.4547.29228,900
Aug 15, 202246.6247.0746.5147.0446.8924,400
Aug 12, 202246.5546.8446.3846.8446.69118,700
Aug 11, 202246.5446.7746.2146.3046.1590,000
Aug 10, 202246.3646.5446.1046.2446.09105,800
Aug 09, 202246.1846.5146.0046.0845.93126,100
Aug 08, 202246.4146.6146.1546.3246.1740,600
Aug 05, 202245.9746.3045.8346.3046.1529,500
Aug 04, 202246.1046.1945.9946.0445.8993,400
Aug 03, 202245.9946.1745.6446.0845.9388,400
Aug 02, 202245.5545.9745.5545.7245.5767,400
Aug 01, 202245.5046.1345.5045.9945.84103,600
Jul 29, 202245.6545.7045.3145.7045.55124,000
Jul 28, 202245.3145.6445.1045.6245.4729,800
Jul 27, 202245.0045.1944.2845.1244.9741,000
Jul 26, 202244.6444.9944.5844.9644.8137,700
Jul 25, 202244.5344.8444.4744.8144.6654,000
Jul 22, 202244.4044.6044.1644.3644.2178,300
Jul 21, 202244.5144.5444.1444.3744.2289,200
Jul 20, 202244.6144.7444.4044.6144.46115,500
Jul 19, 202244.6044.8544.5344.6144.4632,500
Jul 18, 202244.6644.8444.0944.1443.9914,700
Jul 15, 202244.4244.4244.1744.3744.2216,500
Jul 14, 202243.6944.0543.5343.9943.8544,100
Jul 13, 202243.7444.5843.7444.2644.1163,400
Jul 12, 202244.0044.4943.9444.1043.9547,200
Jul 11, 202243.9544.2443.9043.9343.7983,500
Jul 08, 202244.3344.5644.0444.1744.0248,700
Jul 07, 202244.0544.3444.0144.2844.13153,200
Jul 06, 202243.9844.0643.4343.7543.6169,000
Jul 05, 202244.1744.1743.3543.8943.75218,900
Jul 01, 202243.9944.4043.6644.3944.2443,600
Jun 30, 202243.9144.0843.4043.8743.7360,400
Jun 29, 202244.1644.1943.8344.0343.8952,500
Jun 28, 202244.5744.8943.7443.7943.6528,500
Jun 27, 202243.9944.3943.9744.2844.1369,100
Jun 24, 202242.9743.9442.9743.9143.77295,300
Jun 23, 202242.7942.9242.3542.7842.6499,300
Jun 22, 202242.7042.8442.4942.5242.3856,600
Jun 21, 202242.3443.1342.2443.0342.8952,800
Jun 21, 20220.117 Dividend
Jun 17, 202242.8342.8341.8642.0941.8362,700
Jun 16, 202242.7242.9242.3142.5942.3391,200
Jun 15, 202243.0443.7542.9943.3243.06147,400
Jun 14, 202242.8743.1342.4942.8342.57219,000
Jun 13, 202243.3143.3342.6142.7642.50135,700
Jun 10, 202243.5644.1943.4743.9143.6496,200
Jun 09, 202245.0045.0044.0444.0743.8080,000
Jun 08, 202245.3045.3944.9345.0044.7383,100
Jun 07, 202245.1545.5044.9845.4645.1839,400
Jun 06, 202245.6445.6745.2845.3945.1199,300
Jun 03, 202245.5045.5845.1945.2945.0277,100
Jun 02, 202245.0545.6444.5545.6445.3662,700
Jun 01, 202245.5045.5044.5745.0344.7649,000
May 31, 202245.4145.7345.0845.4445.16100,300
May 27, 202245.3845.6145.2645.6145.3345,900
May 26, 202245.1145.4545.1145.1244.8567,500
May 25, 202244.5945.0844.3644.8944.6272,700
May 24, 202243.9544.6243.8644.5844.3156,600
May 23, 202243.7544.3143.7144.0643.79231,200
May 20, 202243.5943.5942.7043.3843.1284,600
May 19, 202243.2643.6842.7043.2342.9778,200
May 18, 202245.9145.9143.4143.5843.32164,500
May 17, 202246.4746.4745.5746.1245.84167,100
May 16, 202246.1746.3946.0946.1745.89127,700
May 13, 202245.9446.3245.7946.1445.86219,500
May 12, 202245.2645.8245.1445.5945.31530,100
May 11, 202245.8346.3545.3345.4145.13325,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement