Canada markets closed

Invesco Dynamic Food & Beverage ETF (PBJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
41.71-0.10 (-0.23%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202141.7541.9841.7141.7141.7110,000
Sep. 23, 202141.6442.0041.6441.8141.814,900
Sep. 22, 202141.4041.7241.4041.4141.415,800
Sep. 21, 202141.3141.4041.2341.3141.313,300
Sep. 20, 202141.1541.3340.8641.1841.187,200
Sep. 17, 202141.7741.8841.7541.8241.822,400
Sep. 16, 202141.9042.0441.7841.8741.871,300
Sep. 15, 202141.5241.9241.5241.8641.862,400
Sep. 14, 202142.1642.1641.5141.5641.5617,700
Sep. 13, 202142.1542.3142.0742.1342.136,600
Sep. 10, 202142.2742.2741.8141.8641.863,700
Sep. 09, 202142.4142.4142.1542.1642.166,400
Sep. 08, 202142.2242.5442.2242.4542.4525,700
Sep. 07, 202142.6142.9542.1642.1642.1611,500
Sep. 03, 202142.8742.8742.6942.7242.727,500
Sep. 02, 202142.7843.0542.7842.9542.954,500
Sep. 01, 202142.5542.7442.5042.6642.663,300
Aug. 31, 202142.3242.5842.3242.5842.5810,200
Aug. 30, 202142.2542.4342.2542.2542.256,800
Aug. 27, 202141.8342.4141.8342.3542.358,600
Aug. 26, 202142.1842.1841.8041.8141.817,600
Aug. 25, 202142.1042.3242.0242.1842.18135,000
Aug. 24, 202142.0442.2442.0442.1942.1917,800
Aug. 23, 202142.0242.3141.9942.1442.1417,300
Aug. 20, 202141.9342.1241.9341.9941.9919,100
Aug. 19, 202141.9142.2541.7641.9041.9010,900
Aug. 18, 202142.7042.7942.1442.1442.147,900
Aug. 17, 202142.8042.9742.6542.8042.8017,100
Aug. 16, 202142.9442.9942.7642.9542.956,400
Aug. 13, 202142.7543.0142.7542.9542.9519,800
Aug. 12, 202142.5242.6042.4042.5542.556,300
Aug. 11, 202142.3942.5342.1342.4942.4914,000
Aug. 10, 202141.8442.3941.8442.3942.3933,500
Aug. 09, 202141.3641.6241.3541.5841.585,400
Aug. 06, 202140.8441.2340.8441.1341.1311,100
Aug. 05, 202140.5940.8040.5140.7040.7012,000
Aug. 04, 202141.0541.0540.2940.3340.3366,200
Aug. 03, 202141.1041.2340.8641.1641.1616,400
Aug. 02, 202141.4541.6441.0841.1341.1316,900
Jul. 30, 202141.4541.8041.3541.3541.356,600
Jul. 29, 202141.3441.8541.3441.5141.518,900
Jul. 28, 202141.3441.3641.0141.2041.2015,700
Jul. 27, 202141.3341.4341.1441.2741.276,900
Jul. 26, 202141.2241.4541.2241.3541.357,800
Jul. 23, 202140.8041.2940.7641.1941.198,300
Jul. 22, 202141.1041.1040.6740.7540.755,600
Jul. 21, 202141.4341.5641.1541.1541.157,200
Jul. 20, 202140.8441.4640.8341.2341.238,400
Jul. 19, 202140.7340.8040.4840.7240.7214,600
Jul. 16, 202141.4741.7041.0541.0541.057,400
Jul. 15, 202140.9841.3740.9841.3741.3710,900
Jul. 14, 202141.2441.2541.0241.1641.1614,200
Jul. 13, 202141.4041.5141.0741.1041.1010,300
Jul. 12, 202141.5641.5641.4541.5241.5210,800
Jul. 09, 202141.4941.7441.2041.6641.6634,400
Jul. 08, 202141.0041.3640.5541.2041.2029,700
Jul. 07, 202141.4341.4741.2841.3841.3827,300
Jul. 06, 202141.7041.7041.2341.4141.4116,800
Jul. 02, 202142.1242.1241.7941.7941.7914,200
Jul. 01, 202142.0342.1741.9541.9541.9545,900
Jun. 30, 202141.6942.0441.6941.9541.9529,300
Jun. 29, 202142.0742.0741.7441.7841.7867,900
Jun. 28, 202142.3942.3941.8741.9841.9831,400
Jun. 25, 202142.1842.3941.9442.3942.3912,700
Jun. 24, 202142.0342.1841.8542.0842.089,700
Jun. 23, 202142.1642.1641.9041.9041.9011,700
Jun. 22, 202141.9542.0941.8942.0442.047,000
Jun. 21, 202141.3741.8741.3741.8441.8445,200
Jun. 21, 20210.116 Dividend
Jun. 18, 202141.8742.1041.3241.3241.2024,400
Jun. 17, 202142.5642.5641.8642.0941.9730,100
Jun. 16, 202143.0343.0342.4342.4842.3627,700
Jun. 15, 202143.3943.3942.9142.9342.8145,100
Jun. 14, 202143.7343.7343.0343.2743.1521,200
Jun. 11, 202143.7443.7443.3043.5743.4511,600
Jun. 10, 202143.5843.6743.3643.4143.2925,400
Jun. 09, 202143.9543.9543.4743.5243.4038,300
Jun. 08, 202144.1344.3543.8544.0443.9230,400
Jun. 07, 202143.8444.1043.8044.0743.9524,400
Jun. 04, 202144.0144.0143.7743.9143.7920,200
Jun. 03, 202143.7743.8443.5343.8443.7225,500
Jun. 02, 202143.2743.8843.0643.8743.7522,300
Jun. 01, 202143.0343.1742.9043.1643.0497,100
May 28, 202142.6342.8742.6342.7542.6328,800
May 27, 202142.5642.9442.5442.5442.426,600
May 26, 202142.5742.6042.3442.4842.3614,900
May 25, 202142.6142.6142.3642.3842.2613,800
May 24, 202142.3142.6542.3142.4642.3417,500
May 21, 202142.2142.3642.0742.1942.0720,600
May 20, 202141.7242.0541.6941.9741.8516,300
May 19, 202141.6941.6941.2941.6041.489,800
May 18, 202142.3442.3442.0242.0241.9044,500
May 17, 202142.3842.5942.1542.2742.1518,400
May 14, 202142.0042.3642.0042.3042.1831,400
May 13, 202141.3041.9441.0741.8241.7024,000
May 12, 202141.6741.6741.0141.0640.9470,200
May 11, 202141.7241.7241.4341.6341.5128,200
May 10, 202141.9842.2441.9041.9341.8119,800
May 07, 202141.7041.9541.6541.9541.8311,800
May 06, 202141.6741.9341.4741.9041.7819,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...