Invesco Food & Beverage ETF (PBJ)

49.97
-0.29 (-0.58%)
NYSE · Last Trade: May 1st, 9:38 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Food & Beverage ETF (PBJ)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202650.2350.2849.6849.979,84849.97
4/30/202649.5350.3049.5350.2615,22350.26
4/29/202649.5849.8149.3449.478,46749.47
4/28/202649.5849.7049.3349.6412,68049.64
4/27/202649.8450.0249.5149.5112,41549.51
4/24/202649.5049.8249.5049.7510,02249.75
4/23/202649.6550.1649.6549.9322,13649.93
4/22/202649.7649.8449.5449.7319,67349.73
4/21/202649.8949.8949.4149.6110,48049.61
4/20/202649.6450.0149.6449.694,08849.69
4/17/202648.9649.6648.9649.6616,12649.66
4/16/202648.6649.1048.5349.0821,03649.08
4/15/202649.4749.4748.7548.7511,58348.75
4/14/202649.4549.6849.4149.4127,00649.41
4/13/202649.9749.9749.3649.5814,36349.58
4/10/202650.6650.6649.9150.0328,14450.03
4/09/202650.2850.6950.2850.6422,02250.64
4/08/202649.7050.3949.6750.3812,81650.38
4/07/202650.0650.2949.6849.8816,28949.88
4/06/202649.4750.1649.4750.1617,71350.16
4/02/202649.0049.6449.0049.6432,66949.64
4/01/202649.2049.2648.6049.1352,56049.13
3/31/202648.9449.1448.5748.9647,16948.96
3/30/202648.9149.2048.5848.737,29548.73
3/27/202648.7449.1748.6848.914,32848.91
3/26/202648.4849.1248.4848.7015,59248.70
3/25/202647.9048.6447.9048.565,89948.56
3/24/202647.5148.4047.5148.112,39148.11
3/23/202647.5847.9147.3347.5723,62447.57
3/20/202647.9347.9347.2047.207,47847.05
3/19/202648.2048.2347.6247.9214,05447.76
3/18/202648.8648.8648.1948.198,95148.03
3/17/202649.0949.4949.0149.018,41148.85
3/16/202649.2449.4048.8848.8815,03848.72
3/13/202648.9748.9748.7948.918,69448.75
3/12/202648.4249.1348.3048.7242,31448.56
3/11/202648.4748.6848.1548.6513,99448.50
3/10/202648.7648.9848.2848.4813,07348.32
3/09/202648.6348.9347.8548.9027,11348.74
3/06/202648.3748.8648.1148.8443,94248.68
3/05/202649.0049.0548.5148.7427,05248.58
3/04/202649.6749.6749.1049.3218,03049.16
3/03/202649.9849.9849.3649.5231,55749.36
3/02/202650.8850.8850.2750.5478,01350.38
2/27/202650.5851.0750.5850.9722,02150.80
2/26/202650.5650.5650.3050.474,81950.31
2/25/202650.7350.7349.9350.309,18950.14
2/24/202650.2350.9350.2350.9312,69250.76
2/23/202650.0450.3750.0450.3711,20550.21
2/20/202650.2450.2549.9150.234,75950.07
2/19/202649.9949.9949.7149.975,10649.81
2/18/202649.9150.2049.7050.0111,57349.84
2/17/202650.8450.8449.7349.9095,07249.74
2/13/202650.4550.8650.2750.7320,42750.57
2/12/202650.2050.6950.2050.22243,29750.06
2/11/202649.8050.1549.8050.154,01549.99
2/10/202649.8549.9449.6249.829,26749.66
2/09/202650.2550.3349.9550.1011,44649.94
2/06/202649.5950.4649.5950.2015,41050.04
2/05/202649.5149.8249.4049.5433,11249.38
2/04/202649.0149.5249.0149.366,13549.20
2/03/202648.5048.9248.5048.927,32248.76
2/02/202647.8848.1847.8848.1810,66748.02