Invesco Food & Beverage ETF (PBJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 47.96 | 48.04 | 47.83 | 48.04 | 48.04 | 9,300 |
| Apr 24, 2024 | 47.88 | 48.37 | 47.72 | 48.31 | 48.31 | 11,300 |
| Apr 23, 2024 | 48.04 | 48.22 | 47.88 | 48.15 | 48.15 | 36,500 |
| Apr 22, 2024 | 47.68 | 48.09 | 47.61 | 47.92 | 47.92 | 24,500 |
| Apr 19, 2024 | 47.12 | 47.50 | 47.12 | 47.50 | 47.50 | 7,700 |
| Apr 18, 2024 | 47.12 | 47.28 | 47.08 | 47.12 | 47.12 | 6,700 |
| Apr 17, 2024 | 47.58 | 47.58 | 46.90 | 47.03 | 47.03 | 13,800 |
| Apr 16, 2024 | 47.11 | 47.28 | 46.94 | 47.17 | 47.17 | 8,300 |
| Apr 15, 2024 | 47.87 | 47.87 | 46.97 | 47.11 | 47.11 | 18,100 |
| Apr 12, 2024 | 48.10 | 48.10 | 47.40 | 47.55 | 47.55 | 14,000 |
| Apr 11, 2024 | 48.29 | 48.35 | 48.02 | 48.28 | 48.28 | 11,400 |
| Apr 10, 2024 | 47.72 | 48.13 | 47.72 | 48.13 | 48.13 | 11,900 |
| Apr 09, 2024 | 48.45 | 48.50 | 48.10 | 48.30 | 48.30 | 25,700 |
| Apr 08, 2024 | 48.30 | 48.47 | 48.28 | 48.40 | 48.40 | 235,100 |
| Apr 05, 2024 | 47.81 | 48.31 | 47.81 | 48.30 | 48.30 | 28,300 |
| Apr 04, 2024 | 48.32 | 48.51 | 47.83 | 47.90 | 47.90 | 14,000 |
| Apr 03, 2024 | 48.22 | 48.36 | 48.12 | 48.20 | 48.20 | 8,100 |
| Apr 02, 2024 | 48.35 | 48.45 | 48.23 | 48.29 | 48.29 | 4,100 |
| Apr 01, 2024 | 48.75 | 48.81 | 48.51 | 48.51 | 48.51 | 9,800 |
| Mar 28, 2024 | 48.89 | 49.00 | 48.72 | 48.72 | 48.72 | 3,900 |
| Mar 27, 2024 | 48.73 | 48.92 | 48.60 | 48.78 | 48.78 | 16,500 |
| Mar 26, 2024 | 48.72 | 48.77 | 48.48 | 48.51 | 48.51 | 17,400 |
| Mar 25, 2024 | 48.81 | 48.88 | 48.57 | 48.57 | 48.57 | 11,300 |
| Mar 22, 2024 | 48.70 | 48.77 | 48.62 | 48.70 | 48.70 | 13,800 |
| Mar 21, 2024 | 48.58 | 48.81 | 48.46 | 48.67 | 48.67 | 10,800 |
| Mar 20, 2024 | 48.04 | 48.48 | 48.04 | 48.45 | 48.45 | 18,700 |
| Mar 19, 2024 | 47.60 | 48.08 | 47.60 | 48.01 | 48.01 | 13,400 |
| Mar 18, 2024 | 47.45 | 47.95 | 47.45 | 47.75 | 47.75 | 28,400 |
| Mar 18, 2024 | 0.072 Dividend | |||||
| Mar 15, 2024 | 47.43 | 47.65 | 47.34 | 47.59 | 47.52 | 10,800 |
| Mar 14, 2024 | 47.57 | 47.84 | 47.15 | 47.33 | 47.26 | 12,400 |
| Mar 13, 2024 | 47.21 | 47.70 | 47.21 | 47.56 | 47.49 | 14,400 |
| Mar 12, 2024 | 47.03 | 47.33 | 47.01 | 47.25 | 47.18 | 16,400 |
| Mar 11, 2024 | 46.87 | 47.01 | 46.86 | 46.93 | 46.86 | 5,000 |
| Mar 08, 2024 | 47.00 | 47.22 | 46.94 | 47.01 | 46.94 | 7,700 |
| Mar 07, 2024 | 46.68 | 47.10 | 46.68 | 47.07 | 47.00 | 14,900 |
| Mar 06, 2024 | 46.54 | 46.56 | 46.41 | 46.51 | 46.44 | 9,700 |
| Mar 05, 2024 | 46.41 | 46.66 | 46.23 | 46.30 | 46.23 | 24,900 |
| Mar 04, 2024 | 46.73 | 46.86 | 46.49 | 46.51 | 46.44 | 34,400 |
| Mar 01, 2024 | 46.53 | 46.69 | 46.31 | 46.52 | 46.45 | 18,900 |
| Feb 29, 2024 | 46.24 | 46.49 | 46.20 | 46.42 | 46.35 | 13,300 |
| Feb 28, 2024 | 45.96 | 46.16 | 45.96 | 45.96 | 45.89 | 6,300 |
| Feb 27, 2024 | 46.08 | 46.09 | 45.87 | 45.96 | 45.89 | 6,500 |
| Feb 26, 2024 | 45.93 | 46.00 | 45.78 | 45.97 | 45.90 | 21,700 |
| Feb 23, 2024 | 45.68 | 45.92 | 45.56 | 45.80 | 45.73 | 9,400 |
| Feb 22, 2024 | 45.40 | 45.53 | 45.09 | 45.45 | 45.38 | 14,300 |
| Feb 21, 2024 | 45.47 | 45.51 | 45.17 | 45.34 | 45.27 | 6,400 |
| Feb 20, 2024 | 45.23 | 45.62 | 45.14 | 45.37 | 45.30 | 5,800 |
| Feb 16, 2024 | 45.46 | 45.48 | 45.22 | 45.22 | 45.15 | 6,600 |
| Feb 15, 2024 | 45.18 | 45.61 | 45.18 | 45.59 | 45.52 | 31,400 |
| Feb 14, 2024 | 44.81 | 44.84 | 44.53 | 44.81 | 44.74 | 9,600 |
| Feb 13, 2024 | 44.96 | 45.05 | 44.54 | 44.69 | 44.62 | 6,700 |
| Feb 12, 2024 | 44.94 | 45.41 | 44.93 | 45.34 | 45.27 | 13,000 |
| Feb 09, 2024 | 45.01 | 45.01 | 44.78 | 44.85 | 44.78 | 20,000 |
| Feb 08, 2024 | 44.97 | 45.03 | 44.80 | 45.00 | 44.93 | 14,000 |
| Feb 07, 2024 | 44.92 | 45.22 | 44.85 | 44.86 | 44.79 | 27,800 |
| Feb 06, 2024 | 44.84 | 44.98 | 44.78 | 44.86 | 44.79 | 14,700 |
| Feb 05, 2024 | 45.35 | 45.35 | 44.84 | 44.86 | 44.79 | 13,200 |
| Feb 02, 2024 | 45.55 | 45.66 | 45.24 | 45.52 | 45.45 | 30,500 |
| Feb 01, 2024 | 44.94 | 45.65 | 44.87 | 45.64 | 45.57 | 6,800 |
| Jan 31, 2024 | 45.24 | 45.29 | 44.83 | 44.83 | 44.76 | 7,500 |
| Jan 30, 2024 | 45.17 | 45.31 | 45.02 | 45.31 | 45.24 | 7,000 |
| Jan 29, 2024 | 44.72 | 45.16 | 44.71 | 45.16 | 45.09 | 5,100 |
| Jan 26, 2024 | 44.84 | 44.86 | 44.64 | 44.75 | 44.68 | 10,500 |
| Jan 25, 2024 | 44.61 | 44.77 | 44.46 | 44.77 | 44.70 | 21,300 |
| Jan 24, 2024 | 44.81 | 44.81 | 44.40 | 44.40 | 44.33 | 11,100 |
| Jan 23, 2024 | 44.58 | 44.85 | 44.58 | 44.72 | 44.65 | 14,800 |
| Jan 22, 2024 | 44.69 | 44.86 | 44.54 | 44.58 | 44.51 | 23,200 |
| Jan 19, 2024 | 44.99 | 45.25 | 44.95 | 45.08 | 45.01 | 8,800 |
| Jan 18, 2024 | 45.39 | 45.39 | 45.13 | 45.37 | 45.30 | 16,700 |
| Jan 17, 2024 | 45.29 | 45.49 | 45.28 | 45.40 | 45.33 | 16,200 |
| Jan 16, 2024 | 45.56 | 45.64 | 45.34 | 45.49 | 45.42 | 12,400 |
| Jan 12, 2024 | 45.78 | 45.91 | 45.52 | 45.60 | 45.53 | 12,000 |
| Jan 11, 2024 | 45.50 | 45.55 | 45.25 | 45.55 | 45.48 | 11,700 |
| Jan 10, 2024 | 45.47 | 45.66 | 45.41 | 45.52 | 45.45 | 19,300 |
| Jan 09, 2024 | 45.49 | 45.52 | 45.34 | 45.52 | 45.45 | 35,300 |
| Jan 08, 2024 | 45.40 | 45.73 | 45.31 | 45.73 | 45.66 | 30,700 |
| Jan 05, 2024 | 45.55 | 45.82 | 45.28 | 45.40 | 45.33 | 29,000 |
| Jan 04, 2024 | 45.63 | 45.84 | 45.51 | 45.54 | 45.47 | 8,800 |
| Jan 03, 2024 | 46.26 | 46.26 | 45.59 | 45.63 | 45.56 | 9,200 |
| Jan 02, 2024 | 45.64 | 46.27 | 45.64 | 46.21 | 46.14 | 17,900 |
| Dec 29, 2023 | 45.87 | 46.00 | 45.77 | 45.85 | 45.78 | 19,900 |
| Dec 28, 2023 | 45.97 | 46.11 | 45.87 | 45.97 | 45.90 | 33,300 |
| Dec 27, 2023 | 45.94 | 46.04 | 45.94 | 46.00 | 45.93 | 8,300 |
| Dec 26, 2023 | 45.68 | 46.00 | 45.59 | 45.92 | 45.85 | 12,800 |
| Dec 22, 2023 | 45.50 | 45.78 | 45.50 | 45.66 | 45.59 | 12,500 |
| Dec 21, 2023 | 45.16 | 45.32 | 44.99 | 45.32 | 45.25 | 16,900 |
| Dec 20, 2023 | 45.67 | 45.67 | 44.94 | 44.94 | 44.87 | 25,700 |
| Dec 19, 2023 | 45.43 | 45.78 | 45.43 | 45.78 | 45.71 | 19,300 |
| Dec 18, 2023 | 45.41 | 45.59 | 45.25 | 45.42 | 45.35 | 24,300 |
| Dec 18, 2023 | 0.216 Dividend | |||||
| Dec 15, 2023 | 45.82 | 45.82 | 45.36 | 45.44 | 45.16 | 40,600 |
| Dec 14, 2023 | 46.42 | 46.43 | 45.76 | 45.79 | 45.50 | 32,800 |
| Dec 13, 2023 | 45.27 | 46.31 | 45.27 | 46.27 | 45.98 | 171,000 |
| Dec 12, 2023 | 45.27 | 45.38 | 45.05 | 45.27 | 44.99 | 73,300 |
| Dec 11, 2023 | 44.83 | 45.27 | 44.83 | 45.25 | 44.97 | 779,700 |
| Dec 08, 2023 | 44.91 | 45.07 | 44.61 | 44.69 | 44.41 | 15,500 |
| Dec 07, 2023 | 44.86 | 45.01 | 44.65 | 45.01 | 44.73 | 44,000 |
| Dec 06, 2023 | 45.03 | 45.03 | 44.69 | 44.73 | 44.45 | 18,300 |
| Dec 05, 2023 | 44.82 | 44.97 | 44.69 | 44.80 | 44.52 | 19,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.