Invesco Food & Beverage ETF (NY:PBJ)

47.43 +0.15 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 47.38 47.46 47.38 47.43 1,626 +0.15(+0.32%)
Aug 28, 2025 47.57 47.57 47.07 47.27 5,140 -0.29(-0.60%)
Aug 27, 2025 47.31 47.57 47.31 47.56 10,538 +0.06(+0.13%)
Aug 26, 2025 47.70 47.94 47.43 47.50 6,478 -0.36(-0.76%)
Aug 25, 2025 48.06 48.19 47.85 47.86 6,073 -0.55(-1.13%)
Aug 22, 2025 48.27 48.51 48.27 48.41 6,264 +0.30(+0.62%)
Aug 21, 2025 48.13 48.16 47.94 48.11 4,621 -0.10(-0.20%)
Aug 20, 2025 47.95 48.20 47.95 48.20 3,986 +0.29(+0.60%)
Aug 19, 2025 47.77 48.09 47.77 47.92 6,839 +0.18(+0.37%)
Aug 18, 2025 47.72 47.77 47.58 47.74 8,953 +0.18(+0.37%)
Aug 15, 2025 47.59 47.63 47.44 47.56 6,489 +0.10(+0.21%)
Aug 14, 2025 47.62 47.64 47.40 47.46 4,213 -0.67(-1.39%)
Aug 13, 2025 47.96 48.13 47.61 48.13 6,430 -0.10(-0.21%)
Aug 12, 2025 48.06 48.23 47.95 48.23 3,198 +0.28(+0.58%)
Aug 11, 2025 47.97 48.02 47.85 47.95 4,388 -0.17(-0.35%)
Aug 08, 2025 48.17 48.31 48.05 48.12 4,506 +0.21(+0.43%)
Aug 07, 2025 47.98 47.98 47.44 47.92 5,466 +0.02(+0.04%)
Aug 06, 2025 47.62 47.98 47.46 47.89 13,815 +0.46(+0.97%)
Aug 05, 2025 47.90 48.07 47.42 47.44 4,866 -0.45(-0.93%)
Aug 04, 2025 47.82 48.11 47.82 47.88 5,149 +0.14(+0.29%)
Aug 01, 2025 47.74 47.80 47.52 47.74 13,569 -0.05(-0.10%)
Jul 31, 2025 48.00 48.04 47.73 47.79 8,452 -0.44(-0.92%)
Jul 30, 2025 48.14 48.69 48.14 48.23 8,746 +0.16(+0.33%)
Jul 29, 2025 48.21 48.32 47.98 48.07 4,889 +0.03(+0.05%)
Jul 28, 2025 48.52 48.52 48.05 48.05 6,025 -0.62(-1.28%)
Jul 25, 2025 48.62 48.68 48.55 48.67 3,874 +0.17(+0.34%)
Jul 24, 2025 48.95 48.95 48.50 48.50 8,533 -0.51(-1.04%)
Jul 23, 2025 49.01 49.33 49.01 49.01 6,675 +0.22(+0.46%)
Jul 22, 2025 48.40 48.83 48.40 48.79 4,979 +0.64(+1.33%)
Jul 21, 2025 48.20 48.44 48.11 48.15 2,195 +0.03(+0.06%)
Jul 18, 2025 48.40 48.52 48.12 48.12 2,880 -0.23(-0.48%)
Jul 17, 2025 47.94 48.36 47.89 48.36 2,557 +0.57(+1.20%)
Jul 16, 2025 47.41 47.79 47.41 47.79 3,904 +0.49(+1.03%)
Jul 15, 2025 47.85 47.85 47.30 47.30 7,737 -0.70(-1.46%)
Jul 14, 2025 47.73 48.00 47.68 48.00 7,870 +0.29(+0.61%)
Jul 11, 2025 47.60 47.84 47.55 47.71 6,180 -0.16(-0.33%)
Jul 10, 2025 47.74 48.00 47.74 47.87 6,784 +0.17(+0.36%)
Jul 09, 2025 47.84 47.84 47.42 47.70 7,610 -0.07(-0.15%)
Jul 08, 2025 48.05 48.05 47.69 47.77 6,042 -0.38(-0.79%)
Jul 07, 2025 47.98 48.18 47.95 48.15 13,884 +0.10(+0.21%)
Jul 03, 2025 48.00 48.10 47.96 48.05 9,342 +0.00(+0.00%)
Jul 02, 2025 47.79 48.05 47.75 48.05 133,658 +0.18(+0.37%)
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.