Skip to main content

Invesco Food & Beverage ETF (NY:PBJ)

47.32 +0.35 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 46.89 47.34 46.89 47.32 18,451 +0.35(+0.74%)
Jun 27, 2025 46.97 47.02 46.76 46.97 9,022 +0.21(+0.45%)
Jun 26, 2025 46.68 46.84 46.66 46.76 8,758 +0.13(+0.27%)
Jun 25, 2025 47.47 47.47 46.63 46.64 4,422 -0.93(-1.96%)
Jun 24, 2025 47.66 47.73 47.47 47.57 40,143 -0.06(-0.13%)
Jun 23, 2025 47.43 47.63 47.22 47.63 13,562 +0.60(+1.27%)
Jun 20, 2025 46.76 47.19 46.76 47.03 11,998 +0.43(+0.92%)
Jun 18, 2025 46.66 46.84 46.60 46.60 11,423 -0.04(-0.08%)
Jun 17, 2025 46.73 46.99 46.64 46.64 3,478 -0.27(-0.57%)
Jun 16, 2025 46.69 47.06 46.69 46.91 4,326 +0.36(+0.77%)
Jun 13, 2025 46.46 46.89 46.46 46.55 4,719 -0.21(-0.44%)
Jun 12, 2025 46.41 46.76 46.35 46.76 3,303 +0.30(+0.64%)
Jun 11, 2025 46.72 46.72 46.39 46.47 4,181 -0.28(-0.59%)
Jun 10, 2025 47.17 47.27 46.73 46.74 4,757 -0.50(-1.06%)
Jun 09, 2025 47.37 47.37 46.95 47.24 4,038 -0.14(-0.31%)
Jun 06, 2025 47.37 47.39 47.21 47.39 4,310 +0.38(+0.82%)
Jun 05, 2025 47.26 47.26 46.98 47.00 4,964 -0.32(-0.69%)
Jun 04, 2025 48.03 48.03 47.33 47.33 8,439 -0.47(-0.98%)
Jun 03, 2025 48.09 48.09 47.56 47.80 7,579 -0.37(-0.77%)
Jun 02, 2025 48.14 48.17 47.67 48.17 2,935 -0.06(-0.12%)
May 30, 2025 48.00 48.23 47.99 48.23 3,015 +0.48(+1.00%)
May 29, 2025 47.74 47.79 47.46 47.75 2,948 +0.09(+0.20%)
May 28, 2025 47.97 47.97 47.58 47.66 1,478 -0.21(-0.44%)
May 27, 2025 47.90 47.91 47.77 47.87 3,472 +0.38(+0.80%)
May 23, 2025 47.16 47.49 47.16 47.49 1,783 +0.19(+0.39%)
May 22, 2025 47.28 47.50 47.28 47.30 2,517 -0.34(-0.71%)
May 21, 2025 48.09 48.13 47.58 47.64 3,046 -0.61(-1.26%)
May 20, 2025 48.12 48.29 48.12 48.24 3,461 +0.16(+0.33%)
May 19, 2025 47.92 48.14 47.92 48.09 4,728 -0.15(-0.30%)
May 16, 2025 47.59 48.23 47.59 48.23 3,408 +0.74(+1.55%)
May 15, 2025 46.81 47.50 46.81 47.50 3,046 +0.73(+1.56%)
May 14, 2025 46.64 46.87 46.45 46.77 6,341 +0.07(+0.15%)
May 13, 2025 47.06 47.06 46.69 46.69 10,787 -0.24(-0.50%)
May 12, 2025 47.34 47.34 46.62 46.93 6,031 -0.05(-0.10%)
May 09, 2025 46.82 47.04 46.78 46.98 2,864 +0.40(+0.87%)
May 08, 2025 46.84 46.97 46.43 46.57 8,698 -0.22(-0.46%)
May 07, 2025 46.99 46.99 46.66 46.79 7,678 -0.10(-0.21%)
May 06, 2025 46.65 46.90 46.65 46.88 5,838 -0.29(-0.62%)
May 05, 2025 47.05 47.32 47.05 47.18 2,260 -0.02(-0.04%)
May 02, 2025 46.88 47.28 46.88 47.20 10,188 +0.57(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.