Skip to main content

Dynamic Food & Beverage Invesco ETF (NY: PBJ )

45.72 -0.19 (-0.41%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 47.94 47.94 47.42 47.42 6,757 -0.74(-1.54%)
Apr 29, 2024 47.98 48.19 47.98 48.16 6,559 +0.18(+0.37%)
Apr 26, 2024 48.02 48.19 47.99 47.99 3,681 +0.11(+0.22%)
Apr 25, 2024 47.80 47.88 47.67 47.88 9,357 -0.27(-0.55%)
Apr 24, 2024 47.72 48.21 47.56 48.15 11,313 +0.16(+0.33%)
Apr 23, 2024 47.88 48.06 47.72 47.99 36,667 +0.24(+0.49%)
Apr 22, 2024 47.52 47.93 47.45 47.76 24,540 +0.42(+0.88%)
Apr 19, 2024 46.96 47.34 46.96 47.34 7,692 +0.38(+0.80%)
Apr 18, 2024 46.96 47.12 46.92 46.96 6,732 +0.09(+0.20%)
Apr 17, 2024 47.42 47.42 46.75 46.87 13,879 -0.14(-0.31%)
Apr 16, 2024 46.95 47.12 46.78 47.01 8,329 +0.06(+0.13%)
Apr 15, 2024 47.71 47.71 46.81 46.95 18,148 -0.44(-0.93%)
Apr 12, 2024 47.94 47.94 47.24 47.39 14,062 -0.73(-1.51%)
Apr 11, 2024 48.13 48.19 47.86 48.12 11,457 +0.15(+0.31%)
Apr 10, 2024 47.56 47.97 47.56 47.97 11,962 -0.16(-0.34%)
Apr 09, 2024 48.29 48.34 47.94 48.13 25,811 -0.10(-0.22%)
Apr 08, 2024 48.14 48.31 48.12 48.24 235,858 +0.10(+0.20%)
Apr 05, 2024 47.65 48.14 47.65 48.14 28,346 +0.40(+0.84%)
Apr 04, 2024 48.16 48.35 47.67 47.74 14,073 -0.30(-0.62%)
Apr 03, 2024 48.06 48.20 47.96 48.04 8,166 -0.09(-0.19%)
Apr 02, 2024 48.19 48.29 48.07 48.13 4,160 -0.22(-0.45%)
Apr 01, 2024 48.59 48.65 48.35 48.35 9,865 -0.21(-0.43%)
Mar 28, 2024 48.73 48.83 48.56 48.56 3,945 -0.06(-0.12%)
Mar 27, 2024 48.57 48.76 48.43 48.62 16,570 +0.27(+0.55%)
Mar 26, 2024 48.56 48.61 48.32 48.35 17,420 -0.06(-0.12%)
Mar 25, 2024 48.65 48.72 48.41 48.41 11,322 -0.13(-0.27%)
Mar 22, 2024 48.54 48.60 48.46 48.54 13,853 +0.03(+0.06%)
Mar 21, 2024 48.42 48.65 48.30 48.51 10,885 +0.22(+0.45%)
Mar 20, 2024 47.88 48.32 47.88 48.29 18,794 +0.44(+0.92%)
Mar 19, 2024 47.44 47.92 47.44 47.85 13,396 +0.26(+0.54%)
Mar 18, 2024 47.29 47.79 47.29 47.59 28,488 +0.23(+0.49%)
Mar 15, 2024 47.20 47.42 47.11 47.36 10,817 +0.26(+0.55%)
Mar 14, 2024 47.34 47.61 46.92 47.10 12,489 -0.23(-0.48%)
Mar 13, 2024 46.98 47.47 46.98 47.33 14,454 +0.31(+0.65%)
Mar 12, 2024 46.80 47.10 46.78 47.02 16,494 +0.32(+0.69%)
Mar 11, 2024 46.64 46.78 46.63 46.70 5,006 -0.08(-0.18%)
Mar 08, 2024 46.77 46.99 46.71 46.78 7,700 -0.06(-0.13%)
Mar 07, 2024 46.45 46.87 46.45 46.84 15,018 +0.55(+1.20%)
Mar 06, 2024 46.32 46.34 46.19 46.29 9,775 +0.21(+0.46%)
Mar 05, 2024 46.19 46.43 46.01 46.08 24,997 -0.21(-0.46%)
Mar 04, 2024 46.50 46.63 46.27 46.29 34,531 -0.01(-0.02%)
Mar 01, 2024 46.31 46.46 46.09 46.30 19,027 +0.10(+0.22%)
Feb 29, 2024 46.02 46.27 45.98 46.20 13,392 +0.46(+1.00%)
Feb 28, 2024 45.74 45.94 45.74 45.74 6,343 +0.00(+0.00%)
Feb 27, 2024 45.86 45.87 45.65 45.74 6,559 -0.01(-0.02%)
Feb 26, 2024 45.71 45.78 45.56 45.75 21,779 +0.17(+0.37%)
Feb 23, 2024 45.46 45.70 45.34 45.58 9,489 +0.35(+0.78%)
Feb 22, 2024 45.18 45.31 44.87 45.23 14,415 +0.11(+0.25%)
Feb 21, 2024 45.25 45.29 44.95 45.12 6,419 -0.03(-0.07%)
Feb 20, 2024 45.01 45.40 44.93 45.15 5,815 +0.15(+0.32%)
Feb 16, 2024 45.24 45.26 45.01 45.01 6,602 -0.37(-0.80%)
Feb 15, 2024 44.96 45.39 44.96 45.37 31,537 +0.78(+1.74%)
Feb 14, 2024 44.59 44.62 44.32 44.59 9,690 +0.12(+0.27%)
Feb 13, 2024 44.74 44.83 44.32 44.48 6,765 -0.65(-1.43%)
Feb 12, 2024 44.72 45.19 44.71 45.12 13,017 +0.49(+1.09%)
Feb 09, 2024 44.79 44.79 44.56 44.63 20,065 -0.15(-0.33%)
Feb 08, 2024 44.76 44.81 44.58 44.78 14,075 +0.14(+0.31%)
Feb 07, 2024 44.70 45.00 44.63 44.64 27,885 +0.00(+0.00%)
Feb 06, 2024 44.62 44.76 44.56 44.64 14,765 +0.00(+0.00%)
Feb 05, 2024 45.13 45.13 44.62 44.64 13,262 -0.66(-1.45%)
Feb 02, 2024 45.33 45.44 45.02 45.30 30,654 -0.12(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.