Invesco Food & Beverage ETF (PBJ)

44.96
+0.18 (0.40%)
NYSE · Last Trade: Oct 2nd, 3:44 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Food & Beverage ETF (PBJ)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202644.6244.9844.6244.969,36944.96
9/30/202645.3045.3044.7844.784,20044.78
9/29/202645.3645.3645.0545.161,65645.16
9/28/202645.1845.4445.1545.3939,20745.39
9/25/202645.4045.4045.0245.345,00745.34
9/24/202645.6745.6745.3545.3812,48745.38
9/23/202645.8345.8345.4145.426,55645.42
9/22/202646.1546.3245.8345.836,12345.83
9/21/202646.3746.3745.9145.9110,90245.91
9/18/202646.7546.7546.5146.5411,09146.36
9/17/202647.0347.2546.9546.955,94446.77
9/16/202646.9747.1046.9246.937,07546.75
9/15/202647.2547.2546.9747.073,46546.89
9/14/202647.6247.6247.3647.369,48947.18
9/11/202647.0947.1546.9447.0312,73246.85
9/10/202647.0647.2946.9046.905,22246.73
9/09/202647.2047.2046.8946.9091,74846.72
9/08/202647.8447.8447.3847.385,80047.20
9/04/202647.8948.0547.8547.879,56547.69
9/03/202648.5248.5247.9648.128,29747.94
9/02/202648.2148.7848.0348.4858,34948.30
9/01/202647.9748.2247.9048.11133,30647.93
8/31/202648.1248.1247.5547.702,64447.52
8/28/202648.1748.2747.9648.195,21248.01
8/27/202648.2248.2247.7547.827,42847.64
8/26/202648.7748.7848.5548.554,03648.37
8/25/202648.7148.7448.4848.717,32848.53
8/24/202648.9549.0948.8548.983,41448.80
8/21/202648.4048.6148.3048.618,59448.43
8/20/202648.2948.6648.2948.4071,78448.22
8/19/202648.5748.7648.4448.441,95548.25
8/18/202648.1448.3048.0748.0714,47147.89
8/17/202647.7447.8847.6647.7813,16147.60
8/14/202647.9248.1047.9248.049,04147.86
8/13/202647.4848.0547.4848.0310,29047.85
8/12/202647.1047.3747.0547.347,48247.16
8/11/202647.0547.3947.0547.2114,06947.03
8/10/202647.3247.3747.0347.03434,36246.85
8/07/202647.3047.5047.3047.423,26847.24
8/06/202647.5647.5647.3247.362,82047.18
8/05/202648.2248.2247.6047.643,80947.46
8/04/202647.3047.8147.2547.8116,64847.63
8/03/202647.6948.0347.4447.4511,72847.27
7/31/202648.2448.2447.7147.714,02347.52
7/30/202648.7248.7248.2548.486,36748.30
7/29/202648.8449.1548.8449.002,94948.81
7/28/202648.9449.6548.8748.9810,82648.79
7/27/202647.9548.3847.9548.239,25248.05
7/24/202647.8148.0747.8147.935,26447.75
7/23/202648.4648.4647.4547.7127,10547.53
7/22/202648.7248.8948.6548.865,57948.67
7/21/202648.5348.5648.3648.498,88148.31
7/20/202648.4948.6348.4248.549,48048.36
7/17/202649.0149.6048.3548.6117,80748.43
7/16/202648.1748.9548.1748.8415,34248.66
7/15/202648.2448.4647.9247.926,37547.74
7/14/202648.7348.7348.0448.1312,05147.95
7/13/202648.5649.0148.5648.6111,51348.43
7/10/202647.8748.4247.8748.4217,81648.24
7/09/202647.7348.0047.7047.9413,02747.76
7/08/202648.4948.4947.8748.0215,29947.84
7/07/202648.8948.8948.0148.1718,46947.99
7/06/202648.1848.1847.5447.90468,10347.72
7/02/202647.5348.0447.5348.0411,15947.86