NYSEArca - Delayed Quote USD

Invesco Food & Beverage ETF (PBJ)

47.02
-0.51
(-1.06%)
At close: June 10 at 3:55:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202547.4547.5547.0147.0247.024,700
Jun 9, 202547.6547.6547.2347.5247.524,000
Jun 6, 202547.6547.6747.4947.6747.674,300
Jun 5, 202547.5447.5447.2647.2847.284,900
Jun 4, 202548.3248.3247.6147.6147.618,400
Jun 3, 202548.3848.3847.8448.0848.087,500
Jun 2, 202548.4348.4547.9648.4548.452,900
May 30, 202548.2848.5148.2848.5148.513,000
May 29, 202548.0248.0747.7448.0348.032,900
May 28, 202548.2648.2647.8647.9447.941,500
May 27, 202548.1848.1948.0548.1548.153,500
May 23, 202547.4447.7747.4447.7747.771,800
May 22, 202547.5647.7947.5647.5847.582,500
May 21, 202548.3848.4247.8647.9247.923,000
May 20, 202548.4148.5848.4148.5348.533,400
May 19, 202548.2048.4348.2048.3748.374,700
May 16, 202547.8748.5247.8748.5248.523,400
May 15, 202547.0947.7847.0947.7847.783,000
May 14, 202546.9247.1546.7347.0447.046,300
May 13, 202547.3447.3446.9746.9746.9710,700
May 12, 202547.6247.6246.9047.2147.216,000
May 9, 202547.1047.3247.0647.2547.252,800
May 8, 202547.1247.2546.7146.8546.858,600
May 7, 202547.2747.2746.9447.0647.067,600
May 6, 202546.9247.1846.9247.1647.165,800
May 5, 202547.3347.6047.3347.4647.462,200
May 2, 202547.1647.5647.1647.4847.4810,100
May 1, 202547.1747.1746.8246.9046.907,900
Apr 30, 202546.9947.2646.9347.2647.263,600
Apr 29, 202546.1546.7946.1546.7946.796,100
Apr 28, 202546.6846.6846.1046.3746.3727,600
Apr 25, 202546.5046.5346.3346.5346.5316,500
Apr 24, 202546.7446.7946.6146.6846.684,700
Apr 23, 202547.2047.2046.5846.7846.7848,700
Apr 22, 202546.2746.7946.2746.6346.633,500
Apr 21, 202546.0646.0645.1945.6745.6713,000
Apr 17, 202545.5046.0945.5046.0746.076,600
Apr 16, 202545.4845.8945.2245.4645.465,700
Apr 15, 202546.1946.2345.7245.7245.723,800
Apr 14, 202545.9346.2445.7646.1246.124,300
Apr 11, 202545.1045.5944.8045.5945.596,100
Apr 10, 202545.2445.2844.2645.0845.085,500
Apr 9, 202542.7745.4842.7745.4845.4880,100
Apr 8, 202544.7344.8342.9843.1743.1718,100
Apr 7, 202542.8744.6442.5743.7343.7326,600
Apr 4, 202545.3545.3543.9244.0844.0829,000
Apr 3, 202545.6146.3145.6146.1246.1210,100
Apr 2, 202546.0546.6246.0546.6246.625,100
Apr 1, 202545.9546.3145.7546.3046.305,500
Mar 31, 202545.1545.9745.1545.9745.973,100
Mar 28, 202545.8445.8445.1445.3345.334,100
Mar 27, 202545.6445.9845.5745.8145.815,400
Mar 26, 202545.4545.6345.4245.6345.633,300
Mar 25, 202545.3045.5145.3045.4145.413,900
Mar 24, 2025 0.223 Dividend
Mar 24, 202545.0545.4745.0545.4745.474,800
Mar 21, 202544.6644.9944.6644.9944.771,800
Mar 20, 202545.2345.2345.0845.1144.891,200
Mar 19, 202545.1045.3645.0345.3445.127,000
Mar 18, 202545.3545.3545.1345.1344.913,700
Mar 17, 202544.7445.6044.7345.5545.324,700
Mar 14, 202544.3344.7244.3344.7044.487,900
Mar 13, 202544.5244.5243.8444.1543.9311,000
Mar 12, 202544.9844.9944.5544.7744.5513,800
Mar 11, 202545.4845.6344.8845.0444.829,900
Mar 10, 202545.6545.8345.2845.3145.0911,800
Mar 7, 202545.1145.9345.1145.9345.705,900
Mar 6, 202545.4245.8145.2445.2445.027,100
Mar 5, 202545.6846.1045.5145.7845.5511,100
Mar 4, 202546.3546.3545.8845.8845.6512,700
Mar 3, 202547.2347.2346.4746.5946.366,000
Feb 28, 202546.8347.1946.8047.1946.966,300
Feb 27, 202547.0847.0846.6546.6546.4211,100
Feb 26, 202547.4547.5047.0447.0946.868,600
Feb 25, 202547.6747.6747.4047.5647.329,800
Feb 24, 202547.1947.6547.1947.4447.209,100
Feb 21, 202547.7447.8747.2547.4747.2315,100
Feb 20, 202547.7847.7847.4547.7247.4815,200
Feb 19, 202547.5447.8747.5447.8647.6211,300
Feb 18, 202547.6747.6947.4047.6447.409,100
Feb 14, 202548.1348.2547.7247.7247.4818,800
Feb 13, 202547.3348.0047.1948.0047.762,500
Feb 12, 202547.0247.2447.0247.1946.968,000
Feb 11, 202546.8747.3646.8647.3647.1313,500
Feb 10, 202547.2547.2546.9046.9646.7317,800
Feb 7, 202547.3747.4147.1447.2046.977,500
Feb 6, 202547.6547.6547.1947.2747.048,000
Feb 5, 202547.3847.4147.1447.3447.1112,300
Feb 4, 202547.5547.5547.2947.4347.1943,200
Feb 3, 202546.9347.7846.9347.6047.369,100
Jan 31, 202548.3948.3947.6847.8147.577,900
Jan 30, 202548.0548.5248.0548.4348.198,100
Jan 29, 202547.5547.9147.5547.9147.677,700
Jan 28, 202547.5247.7347.3447.3447.116,800
Jan 27, 202546.7347.6446.7347.5147.2760,700
Jan 24, 202546.5746.7546.5746.7546.526,100
Jan 23, 202546.3346.6546.2746.6346.406,200
Jan 22, 202546.7446.7546.3846.3846.1510,200
Jan 21, 202546.9246.9246.7046.8446.616,700
Jan 17, 202546.4646.6946.4646.6946.463,700
Jan 16, 202546.0246.3745.8646.3746.145,300
Jan 15, 202546.5346.5345.8746.0145.783,800
Jan 14, 202545.8045.9545.7345.9545.724,200
Jan 13, 202545.0745.7745.0745.7145.4813,300
Jan 10, 202545.8045.8345.1745.2144.9919,100
Jan 8, 202545.9946.3245.8446.3246.095,300
Jan 7, 202546.7046.7745.8245.9045.678,100
Jan 6, 202547.1547.1546.3946.4546.226,800
Jan 3, 202546.8347.0946.7146.9946.768,000
Jan 2, 202546.5846.9946.5846.7746.544,600
Dec 31, 202446.2946.5546.2946.4846.258,100
Dec 30, 202446.5446.5446.0946.3346.108,600
Dec 27, 202446.7346.9646.4846.6646.4312,800
Dec 26, 202446.8047.0346.8046.9646.7315,000
Dec 24, 202446.6146.9946.5246.9946.7658,000
Dec 23, 2024 0.171 Dividend
Dec 23, 202446.7546.7546.3846.6246.3922,100
Dec 20, 202447.0747.3646.9447.0246.623,300
Dec 19, 202446.8247.1546.8246.9246.5212,100
Dec 18, 202448.0348.0346.8346.8346.4315,400
Dec 17, 202448.3248.3648.2248.2947.887,800
Dec 16, 202448.7549.0848.4948.5248.107,100
Dec 13, 202448.8848.9748.6848.7648.345,800
Dec 12, 202449.1349.1948.9648.9748.5517,900
Dec 11, 202449.1349.2748.9348.9348.5112,300
Dec 10, 202448.4049.0648.4048.8148.3929,400
Dec 9, 202448.6948.7948.3248.3247.91103,900
Dec 6, 202449.0549.0748.5848.6048.186,000
Dec 5, 202448.7049.0048.6748.8848.469,500
Dec 4, 202448.8948.8948.6448.8248.408,500
Dec 3, 202448.9648.9648.7348.9348.518,300
Dec 2, 202449.0249.0248.5848.9448.524,200
Nov 29, 202448.9749.1248.9749.0948.671,200
Nov 27, 202449.1549.1748.7648.8248.405,600
Nov 26, 202448.7448.9448.6648.9448.525,500
Nov 25, 202448.5349.0948.5348.8948.477,200
Nov 22, 202448.0148.3348.0148.3247.9110,200
Nov 21, 202447.5848.0047.4248.0047.594,600
Nov 20, 202447.0847.4146.9847.4147.008,100
Nov 19, 202446.8447.2746.8447.2046.809,000
Nov 18, 202446.9447.2046.9147.0746.677,200
Nov 15, 202447.1647.1646.7546.8246.426,400
Nov 14, 202447.6847.6847.2547.2546.847,900
Nov 13, 202447.8947.8947.6347.6547.2412,500
Nov 12, 202447.9948.1247.8347.8347.4219,200
Nov 11, 202448.2548.4248.0148.0147.604,300
Nov 8, 202448.1848.3248.1148.1647.756,800
Nov 7, 202448.1048.1047.7147.9047.498,600
Nov 6, 202447.9148.3747.9048.1047.699,300
Nov 5, 202446.9647.5046.9647.4947.086,500
Nov 4, 202446.4247.1646.4246.9946.5910,400
Nov 1, 202446.4746.5446.4646.4646.063,700
Oct 31, 202446.5746.7646.2746.2745.877,600
Oct 30, 202446.5846.6646.3346.3345.933,300
Oct 29, 202446.8646.9246.6346.7846.384,300
Oct 28, 202446.9847.2946.9847.1546.7510,600
Oct 25, 202447.0047.1146.8046.8046.409,500
Oct 24, 202447.0847.0946.7646.9546.5511,100
Oct 23, 202447.0547.1946.9747.1946.7938,100
Oct 22, 202447.1147.3047.1147.3046.8915,400
Oct 21, 202447.8647.8647.2947.2946.886,600
Oct 18, 202447.9847.9847.7447.8247.414,900
Oct 17, 202448.0748.0747.8148.0447.6316,700
Oct 16, 202448.0348.2047.9548.1347.726,000
Oct 15, 202447.6548.1047.6547.8447.432,500
Oct 14, 202447.3847.6547.2647.6547.246,200
Oct 11, 202447.1847.5047.1847.4147.0013,100
Oct 10, 202447.1847.1846.8947.0546.653,700
Oct 9, 202447.3247.5247.2647.2646.851,800
Oct 8, 202447.0647.3447.0047.3346.923,700
Oct 7, 202447.5647.5647.0747.2246.8210,900
Oct 4, 202447.3147.6147.3147.6147.205,900
Oct 3, 202447.5247.5246.9347.0346.6314,700
Oct 2, 202448.0248.0647.6947.7247.314,100
Oct 1, 202448.1748.4348.1748.3147.903,200
Sep 30, 202448.3748.3748.2448.3547.945,700
Sep 27, 202448.3048.6748.3048.3647.9522,800
Sep 26, 202447.9448.1547.9448.1147.705,100
Sep 25, 202448.1648.1747.7847.8647.456,700
Sep 24, 202448.2048.2548.0048.1147.703,800
Sep 23, 2024 0.123 Dividend
Sep 23, 202447.8348.1247.7848.0847.6717,000
Sep 20, 202448.0848.1848.0048.0547.526,500
Sep 19, 202448.2548.2547.9548.2447.705,300
Sep 18, 202447.7848.2847.7847.9047.3713,900
Sep 17, 202447.9448.3647.9047.9947.4611,200
Sep 16, 202447.9348.0147.8447.9447.412,600
Sep 13, 202447.4247.7047.4247.6347.107,400
Sep 12, 202446.7547.1646.6747.1646.6410,100
Sep 11, 202446.9746.9746.2946.7146.199,800
Sep 10, 202447.3147.4046.9747.0746.559,500
Sep 9, 202447.1947.6047.1947.2646.7325,300
Sep 6, 202447.4647.4947.1947.1946.672,900
Sep 5, 202447.5247.7147.4447.5046.977,000
Sep 4, 202447.1547.6247.1547.5347.006,600
Sep 3, 202447.3047.4547.1947.2246.7011,000
Aug 30, 202447.2047.5847.2047.5847.056,300
Aug 29, 202447.3947.3946.9247.1246.606,300
Aug 28, 202447.3047.3847.1047.3046.778,700
Aug 27, 202447.2447.4147.2347.4146.884,400
Aug 26, 202447.1847.6347.1847.4446.9111,400
Aug 23, 202446.4047.1346.4047.1346.618,300
Aug 22, 202446.6046.6046.1746.1745.6613,400
Aug 21, 202446.4846.6646.4446.6646.144,500
Aug 20, 202446.5446.5446.1946.2745.7611,700
Aug 19, 202446.5346.5946.3946.5746.056,000
Aug 16, 202446.1246.4246.1246.3345.8252,900
Aug 15, 202446.3546.4646.1746.2045.695,600
Aug 14, 202445.7546.0045.7545.9445.4310,700
Aug 13, 202445.3945.6945.1845.6945.1810,800
Aug 12, 202445.7145.7145.3845.4044.909,700
Aug 9, 202445.6145.7545.6145.7545.242,800
Aug 8, 202445.4545.6645.2245.6145.108,700
Aug 7, 202445.5945.7645.2645.2644.765,500
Aug 6, 202445.3345.6745.2245.2344.736,000
Aug 5, 202444.7545.1544.7545.1044.6017,200
Aug 2, 202445.8445.9245.3845.9245.418,300
Aug 1, 202446.2546.2545.9646.1545.642,500
Jul 31, 202446.3646.6746.3046.3845.865,000
Jul 30, 202445.6946.1445.6946.0545.5424,400
Jul 29, 202445.5245.6945.4045.6045.098,200
Jul 26, 202445.2345.6445.2345.5945.085,900
Jul 25, 202444.9445.3644.9445.1444.647,800
Jul 24, 202444.9545.0644.8044.8244.325,000
Jul 23, 202445.2445.3145.0645.0644.5614,300
Jul 22, 202445.0745.2244.9245.1944.698,700
Jul 19, 202445.4545.4545.0445.0844.5810,300
Jul 18, 202445.6045.8745.3945.4944.987,600
Jul 17, 202445.5346.0945.5345.7645.2513,700
Jul 16, 202445.1045.6245.0745.6245.1113,000
Jul 15, 202445.3645.3644.9644.9644.468,800
Jul 12, 202445.5345.5645.2945.3044.807,300
Jul 11, 202445.0745.4145.0745.3744.877,400
Jul 10, 202444.8445.0144.7845.0144.517,300
Jul 9, 202445.5945.5944.8244.8244.3214,700
Jul 8, 202445.6545.7745.4745.5645.05152,100
Jul 5, 202445.5245.7445.3845.7145.2018,400
Jul 3, 202445.7845.7845.6245.6745.163,300
Jul 2, 202445.4945.6645.4945.6445.137,100
Jul 1, 202446.0746.0745.5545.5945.0830,300
Jun 28, 202445.7345.7345.4745.6445.1312,700
Jun 27, 202445.8545.9245.4245.5145.009,500
Jun 26, 202445.5045.8045.4445.8045.2917,000
Jun 25, 202445.9145.9445.7445.9145.408,400
Jun 24, 2024 0.152 Dividend
Jun 24, 202445.4745.9945.4745.9945.4814,600
Jun 21, 202445.3645.7045.3645.6945.036,200
Jun 20, 202445.7445.9045.4245.4244.7758,800
Jun 18, 202445.6945.9245.6945.7945.139,400
Jun 17, 202444.9045.6444.9045.5944.939,200
Jun 14, 202445.0345.0344.8744.9244.2714,200
Jun 13, 202445.6245.6245.0745.2944.6418,400
Jun 12, 202445.8545.8545.4145.4544.808,400
Jun 11, 202445.0745.5745.0745.5544.8911,800

Related Tickers