Invesco Food & Beverage ETF (PBJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

42.90

-0.24

(-0.56%)

At close: 04:00PM EDT

42.49

-0.42

(-0.98%)

After hours:

04:05PM EDT

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	43.18	43.18	42.89	42.90	42.90	11,573
Sep 21, 2023	43.33	43.33	43.12	43.14	43.14	22,800
Sep 20, 2023	43.60	43.78	43.47	43.50	43.50	23,700
Sep 19, 2023	43.40	43.60	43.38	43.49	43.49	10,000
Sep 18, 2023	43.58	43.64	43.31	43.63	43.63	23,400
Sep 18, 2023	0.165 Dividend
Sep 15, 2023	43.96	43.96	43.59	43.59	43.42	53,700
Sep 14, 2023	43.89	44.15	43.89	44.03	43.86	28,300
Sep 13, 2023	43.80	43.88	43.61	43.71	43.54	91,100
Sep 12, 2023	43.81	43.97	43.70	43.74	43.57	490,200
Sep 11, 2023	43.71	43.91	43.71	43.86	43.69	102,400
Sep 08, 2023	43.55	43.73	43.51	43.55	43.39	101,400
Sep 07, 2023	43.38	43.68	43.38	43.59	43.42	111,800
Sep 06, 2023	43.65	43.71	43.36	43.48	43.32	127,500
Sep 05, 2023	44.08	44.08	43.53	43.53	43.37	37,600
Sep 01, 2023	44.63	44.63	44.02	44.10	43.93	15,600
Aug 31, 2023	44.70	44.71	44.46	44.46	44.29	68,200
Aug 30, 2023	44.69	44.86	44.68	44.79	44.62	27,700
Aug 29, 2023	44.45	44.68	44.28	44.65	44.48	34,600
Aug 28, 2023	44.31	44.61	44.29	44.44	44.27	36,000
Aug 25, 2023	43.81	44.34	43.67	44.24	44.07	13,000
Aug 24, 2023	43.96	44.25	43.73	43.76	43.59	21,000
Aug 23, 2023	43.76	44.04	43.76	44.04	43.87	25,300
Aug 22, 2023	44.19	44.19	43.78	43.86	43.69	63,200
Aug 21, 2023	44.54	44.54	43.95	44.16	43.99	18,700
Aug 18, 2023	43.98	44.47	43.98	44.46	44.29	20,800
Aug 17, 2023	44.37	44.42	43.94	44.00	43.83	74,400
Aug 16, 2023	44.31	44.62	44.19	44.21	44.04	19,600
Aug 15, 2023	44.66	44.66	44.36	44.40	44.23	26,000
Aug 14, 2023	44.94	44.99	44.72	44.85	44.68	111,600
Aug 11, 2023	45.08	45.10	44.88	45.00	44.83	16,800
Aug 10, 2023	45.24	45.34	44.88	44.97	44.80	78,200
Aug 09, 2023	45.21	45.25	45.03	45.09	44.92	21,900
Aug 08, 2023	45.54	45.54	45.05	45.12	44.95	23,200
Aug 07, 2023	45.64	45.89	45.52	45.77	45.60	46,400
Aug 04, 2023	45.90	46.11	45.53	45.57	45.40	12,600
Aug 03, 2023	45.75	45.92	45.60	45.73	45.56	9,800
Aug 02, 2023	45.49	46.34	45.49	45.82	45.65	41,700
Aug 01, 2023	45.73	45.81	45.51	45.61	45.44	17,700
Jul 31, 2023	45.87	45.93	45.70	45.85	45.68	21,200
Jul 28, 2023	45.84	46.08	45.80	45.84	45.67	24,900
Jul 27, 2023	46.11	46.14	45.54	45.58	45.41	95,100
Jul 26, 2023	46.28	46.48	46.18	46.28	46.10	14,200
Jul 25, 2023	46.20	46.39	46.19	46.34	46.16	37,800
Jul 24, 2023	46.21	46.46	46.21	46.33	46.15	53,400
Jul 21, 2023	46.37	46.53	46.17	46.23	46.06	36,800
Jul 20, 2023	45.81	46.28	45.81	46.26	46.08	40,300
Jul 19, 2023	45.41	45.86	45.41	45.82	45.65	23,800
Jul 18, 2023	45.23	45.55	45.13	45.27	45.10	30,400
Jul 17, 2023	44.87	45.33	44.87	45.18	45.01	39,200
Jul 14, 2023	45.02	45.11	44.80	44.93	44.76	106,100
Jul 13, 2023	45.18	45.19	44.97	45.09	44.92	68,000
Jul 12, 2023	45.29	45.29	45.01	45.06	44.89	60,200
Jul 11, 2023	44.98	45.19	44.92	45.04	44.87	86,500
Jul 10, 2023	44.95	45.37	44.95	44.97	44.80	16,800
Jul 07, 2023	45.15	45.38	44.98	44.99	44.82	57,900
Jul 06, 2023	45.29	45.42	45.10	45.13	44.96	78,000
Jul 05, 2023	45.73	45.73	45.43	45.58	45.41	124,000
Jul 03, 2023	45.33	45.83	45.33	45.78	45.61	9,300
Jun 30, 2023	45.23	45.53	45.23	45.45	45.28	23,500
Jun 29, 2023	44.92	45.28	44.92	45.15	44.98	71,300
Jun 28, 2023	45.11	45.11	44.74	45.06	44.89	95,100
Jun 27, 2023	45.41	45.50	45.32	45.42	45.25	27,200
Jun 26, 2023	45.48	45.51	45.20	45.47	45.30	41,900
Jun 23, 2023	45.75	45.96	45.51	45.53	45.36	29,300
Jun 22, 2023	45.53	45.79	45.50	45.77	45.60	39,800
Jun 21, 2023	45.43	45.69	45.20	45.57	45.40	158,900
Jun 20, 2023	45.99	45.99	45.51	45.53	45.36	57,500
Jun 20, 2023	0.246 Dividend
Jun 16, 2023	46.33	46.52	46.13	46.22	45.80	61,000
Jun 15, 2023	46.23	46.48	46.15	46.29	45.87	29,000
Jun 14, 2023	46.36	46.57	46.21	46.33	45.91	48,900
Jun 13, 2023	45.95	46.28	45.93	46.23	45.81	37,400
Jun 12, 2023	46.06	46.06	45.71	45.94	45.52	35,800
Jun 09, 2023	45.82	46.07	45.76	45.96	45.54	27,700
Jun 08, 2023	45.50	45.85	45.46	45.85	45.43	14,800
Jun 07, 2023	45.48	45.72	45.20	45.62	45.21	52,100
Jun 06, 2023	45.71	45.71	45.35	45.65	45.24	14,100
Jun 05, 2023	45.72	45.84	45.50	45.58	45.17	17,700
Jun 02, 2023	45.17	45.80	45.17	45.80	45.38	29,600
Jun 01, 2023	45.10	45.13	44.90	44.95	44.54	17,700
May 31, 2023	45.02	45.19	44.94	45.06	44.65	54,800
May 30, 2023	45.47	45.47	44.99	45.02	44.61	52,400
May 26, 2023	45.79	45.91	45.58	45.66	45.25	37,100
May 25, 2023	45.97	45.97	45.64	45.81	45.39	36,700
May 24, 2023	46.36	46.36	46.07	46.14	45.72	44,200
May 23, 2023	46.35	46.51	46.20	46.36	45.94	57,300
May 22, 2023	46.91	47.02	46.49	46.49	46.07	235,900
May 19, 2023	46.98	47.06	46.70	46.86	46.43	88,500
May 18, 2023	46.78	46.89	46.53	46.85	46.42	12,100
May 17, 2023	46.96	47.11	46.59	46.95	46.52	57,600
May 16, 2023	47.11	47.11	46.87	46.87	46.44	18,700
May 15, 2023	47.75	47.75	47.19	47.26	46.83	22,500
May 12, 2023	47.75	47.77	47.40	47.58	47.15	19,400
May 11, 2023	47.19	47.52	47.01	47.51	47.08	20,100
May 10, 2023	47.36	47.38	47.08	47.28	46.85	27,900
May 09, 2023	47.22	47.32	47.14	47.15	46.72	69,700
May 08, 2023	47.46	47.59	47.35	47.38	46.95	35,400
May 05, 2023	47.06	47.63	47.02	47.50	47.07	76,900
May 04, 2023	47.04	47.11	46.75	47.02	46.59	27,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Invesco Food & Beverage ETF (PBJ)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)