Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
47.21
-0.04 (-0.09%)
May 12, 2025, 3:58 PM EDT - Market closed
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.11 | 47.62 | 46.93 | 47.19 | - | -0.14% | 5,626 |
| May 9, 2025 | 47.10 | 47.32 | 47.06 | 47.25 | 47.25 | 0.87% | 2,848 |
| May 8, 2025 | 47.12 | 47.25 | 46.71 | 46.85 | 46.85 | -0.46% | 8,647 |
| May 7, 2025 | 47.27 | 47.27 | 46.94 | 47.06 | 47.06 | -0.21% | 7,633 |
| May 6, 2025 | 46.92 | 47.18 | 46.92 | 47.16 | 47.16 | -0.62% | 5,804 |
| May 5, 2025 | 47.33 | 47.60 | 47.33 | 47.46 | 47.46 | -0.04% | 2,247 |
| May 2, 2025 | 47.16 | 47.56 | 47.16 | 47.48 | 47.48 | 1.23% | 10,128 |
| May 1, 2025 | 47.17 | 47.17 | 46.82 | 46.90 | 46.90 | -0.76% | 7,874 |
| Apr 30, 2025 | 46.99 | 47.26 | 46.93 | 47.26 | 47.26 | 1.01% | 3,600 |
| Apr 29, 2025 | 46.15 | 46.79 | 46.15 | 46.79 | 46.79 | 0.90% | 6,150 |
| Apr 28, 2025 | 46.68 | 46.68 | 46.10 | 46.37 | 46.37 | -0.35% | 27,557 |
| Apr 25, 2025 | 46.50 | 46.53 | 46.33 | 46.53 | 46.53 | -0.32% | 16,508 |
| Apr 24, 2025 | 46.75 | 46.79 | 46.61 | 46.68 | 46.68 | -0.21% | 4,743 |
| Apr 23, 2025 | 47.20 | 47.20 | 46.58 | 46.78 | 46.78 | 0.30% | 48,730 |
| Apr 22, 2025 | 46.27 | 46.79 | 46.27 | 46.63 | 46.63 | 2.11% | 3,541 |
| Apr 21, 2025 | 46.06 | 46.06 | 45.19 | 45.67 | 45.67 | -0.87% | 13,048 |
| Apr 17, 2025 | 45.50 | 46.09 | 45.50 | 46.07 | 46.07 | 1.33% | 6,630 |
| Apr 16, 2025 | 45.48 | 45.89 | 45.22 | 45.46 | 45.46 | -0.55% | 5,694 |
| Apr 15, 2025 | 46.19 | 46.23 | 45.72 | 45.72 | 45.72 | -0.88% | 3,789 |
| Apr 14, 2025 | 45.93 | 46.24 | 45.76 | 46.12 | 46.12 | 1.16% | 4,328 |
| Apr 11, 2025 | 45.10 | 45.59 | 44.80 | 45.59 | 45.59 | 1.13% | 6,051 |
| Apr 10, 2025 | 45.24 | 45.28 | 44.26 | 45.08 | 45.08 | -0.87% | 5,549 |
| Apr 9, 2025 | 42.77 | 45.48 | 42.77 | 45.48 | 45.48 | 5.34% | 80,113 |
| Apr 8, 2025 | 44.73 | 44.83 | 42.98 | 43.17 | 43.17 | -1.27% | 18,133 |
| Apr 7, 2025 | 42.87 | 44.64 | 42.57 | 43.73 | 43.73 | -0.81% | 26,608 |
| Apr 4, 2025 | 45.35 | 45.35 | 43.92 | 44.08 | 44.08 | -4.42% | 29,077 |
| Apr 3, 2025 | 45.61 | 46.31 | 45.61 | 46.12 | 46.12 | -1.07% | 10,147 |
| Apr 2, 2025 | 46.05 | 46.62 | 46.05 | 46.62 | 46.62 | 0.69% | 5,203 |
| Apr 1, 2025 | 45.95 | 46.31 | 45.75 | 46.30 | 46.30 | 0.72% | 5,474 |
| Mar 31, 2025 | 45.15 | 45.97 | 45.15 | 45.97 | 45.97 | 1.41% | 3,145 |
| Mar 28, 2025 | 45.84 | 45.84 | 45.14 | 45.33 | 45.33 | -1.05% | 4,093 |
| Mar 27, 2025 | 45.64 | 45.98 | 45.57 | 45.81 | 45.81 | 0.40% | 5,389 |
| Mar 26, 2025 | 45.45 | 45.63 | 45.42 | 45.63 | 45.63 | 0.47% | 3,291 |
| Mar 25, 2025 | 45.30 | 45.51 | 45.30 | 45.41 | 45.41 | -0.12% | 3,875 |
| Mar 24, 2025 | 45.05 | 45.47 | 45.05 | 45.47 | 45.47 | 1.05% | 4,782 |
| Mar 21, 2025 | 44.66 | 44.99 | 44.66 | 44.99 | 44.78 | -0.26% | 1,844 |
| Mar 20, 2025 | 45.23 | 45.23 | 45.08 | 45.11 | 44.89 | -0.51% | 1,198 |
| Mar 19, 2025 | 45.10 | 45.36 | 45.03 | 45.34 | 45.12 | 0.47% | 6,977 |
| Mar 18, 2025 | 45.35 | 45.35 | 45.13 | 45.13 | 44.91 | -0.93% | 3,681 |
| Mar 17, 2025 | 44.74 | 45.60 | 44.73 | 45.55 | 45.33 | 1.91% | 4,696 |
| Mar 14, 2025 | 44.33 | 44.72 | 44.33 | 44.70 | 44.48 | 1.25% | 7,927 |
| Mar 13, 2025 | 44.52 | 44.52 | 43.84 | 44.15 | 43.93 | -1.39% | 10,970 |
| Mar 12, 2025 | 44.98 | 44.99 | 44.55 | 44.77 | 44.55 | -0.60% | 13,848 |
| Mar 11, 2025 | 45.48 | 45.63 | 44.88 | 45.04 | 44.82 | -0.60% | 9,941 |
| Mar 10, 2025 | 45.65 | 45.83 | 45.28 | 45.31 | 45.09 | -1.36% | 11,840 |
| Mar 7, 2025 | 45.11 | 45.93 | 45.11 | 45.93 | 45.71 | 1.53% | 5,922 |
| Mar 6, 2025 | 45.42 | 45.81 | 45.24 | 45.24 | 45.02 | -1.18% | 7,131 |
| Mar 5, 2025 | 45.68 | 46.10 | 45.51 | 45.78 | 45.56 | -0.22% | 11,069 |
| Mar 4, 2025 | 46.35 | 46.35 | 45.88 | 45.88 | 45.66 | -1.52% | 12,743 |
| Mar 3, 2025 | 47.23 | 47.23 | 46.47 | 46.59 | 46.36 | -1.27% | 6,001 |