Skip to main content

Dynamic Food & Beverage Invesco ETF (NY: PBJ )

45.91 -0.08 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 44.11 44.12 43.87 43.87 69,092 -0.33(-0.74%)
Aug 30, 2023 44.10 44.26 44.09 44.19 28,049 +0.14(+0.31%)
Aug 29, 2023 43.86 44.09 43.69 44.06 35,081 +0.21(+0.47%)
Aug 28, 2023 43.72 44.02 43.70 43.85 36,458 +0.20(+0.45%)
Aug 25, 2023 43.23 43.75 43.09 43.65 13,185 +0.47(+1.10%)
Aug 24, 2023 43.38 43.66 43.15 43.18 21,233 -0.28(-0.64%)
Aug 23, 2023 43.18 43.45 43.18 43.45 25,664 +0.18(+0.41%)
Aug 22, 2023 43.60 43.60 43.19 43.28 64,067 -0.30(-0.68%)
Aug 21, 2023 43.95 43.95 43.37 43.57 18,973 -0.30(-0.67%)
Aug 18, 2023 43.39 43.88 43.39 43.87 21,085 +0.45(+1.05%)
Aug 17, 2023 43.78 43.83 43.36 43.41 75,407 -0.20(-0.46%)
Aug 16, 2023 43.72 44.02 43.60 43.62 19,866 -0.19(-0.44%)
Aug 15, 2023 44.07 44.07 43.77 43.81 26,367 -0.44(-1.00%)
Aug 14, 2023 44.34 44.39 44.12 44.25 113,127 -0.15(-0.33%)
Aug 11, 2023 44.48 44.50 44.28 44.40 17,019 +0.03(+0.07%)
Aug 10, 2023 44.64 44.74 44.28 44.37 79,299 -0.12(-0.27%)
Aug 09, 2023 44.61 44.65 44.43 44.49 22,230 -0.03(-0.07%)
Aug 08, 2023 44.93 44.93 44.45 44.52 23,560 -0.64(-1.42%)
Aug 07, 2023 45.04 45.28 44.91 45.16 46,980 +0.20(+0.44%)
Aug 04, 2023 45.29 45.50 44.92 44.96 12,801 -0.16(-0.35%)
Aug 03, 2023 45.14 45.31 44.99 45.12 9,946 -0.09(-0.20%)
Aug 02, 2023 44.88 45.72 44.88 45.21 42,226 +0.21(+0.46%)
Aug 01, 2023 45.12 45.20 44.90 45.00 17,895 -0.24(-0.52%)
Jul 31, 2023 45.26 45.32 45.09 45.24 21,465 +0.01(+0.02%)
Jul 28, 2023 45.23 45.47 45.19 45.23 25,191 +0.26(+0.57%)
Jul 27, 2023 45.50 45.53 44.93 44.97 96,356 -0.69(-1.51%)
Jul 26, 2023 45.66 45.86 45.57 45.66 14,411 -0.06(-0.13%)
Jul 25, 2023 45.59 45.77 45.58 45.72 38,263 +0.01(+0.03%)
Jul 24, 2023 45.59 45.84 45.59 45.71 54,143 +0.09(+0.20%)
Jul 21, 2023 45.75 45.91 45.56 45.62 37,312 -0.03(-0.06%)
Jul 20, 2023 45.20 45.66 45.20 45.64 40,810 +0.43(+0.96%)
Jul 19, 2023 44.81 45.25 44.81 45.21 24,072 +0.54(+1.21%)
Jul 18, 2023 44.63 44.95 44.53 44.67 30,853 +0.09(+0.20%)
Jul 17, 2023 44.27 44.72 44.27 44.58 39,752 +0.25(+0.56%)
Jul 14, 2023 44.42 44.50 44.20 44.33 107,502 -0.16(-0.35%)
Jul 13, 2023 44.58 44.59 44.37 44.49 68,882 +0.03(+0.07%)
Jul 12, 2023 44.69 44.69 44.41 44.46 60,973 +0.02(+0.04%)
Jul 11, 2023 44.38 44.59 44.32 44.44 87,624 +0.07(+0.16%)
Jul 10, 2023 44.35 44.77 44.35 44.37 17,060 -0.02(-0.04%)
Jul 07, 2023 44.55 44.78 44.38 44.39 58,694 -0.14(-0.31%)
Jul 06, 2023 44.69 44.82 44.50 44.53 79,011 -0.44(-0.99%)
Jul 05, 2023 45.12 45.12 44.83 44.97 125,692 -0.20(-0.44%)
Jul 03, 2023 44.73 45.22 44.73 45.17 9,465 +0.33(+0.73%)
Jun 30, 2023 44.63 44.92 44.63 44.85 23,844 +0.30(+0.66%)
Jun 29, 2023 44.32 44.68 44.32 44.55 72,297 +0.09(+0.20%)
Jun 28, 2023 44.51 44.51 44.14 44.46 96,387 -0.36(-0.79%)
Jun 27, 2023 44.81 44.89 44.72 44.82 27,595 -0.05(-0.11%)
Jun 26, 2023 44.87 44.90 44.59 44.86 42,485 -0.06(-0.13%)
Jun 23, 2023 45.14 45.35 44.90 44.92 29,710 -0.24(-0.52%)
Jun 22, 2023 44.92 45.18 44.89 45.16 40,316 +0.20(+0.44%)
Jun 21, 2023 44.83 45.08 44.60 44.96 161,062 +0.04(+0.09%)
Jun 20, 2023 45.38 45.38 44.90 44.92 58,280 -0.44(-0.97%)
Jun 16, 2023 45.47 45.65 45.27 45.36 62,178 -0.07(-0.15%)
Jun 15, 2023 45.37 45.62 45.30 45.43 29,511 -0.04(-0.09%)
Jun 14, 2023 45.50 45.71 45.35 45.47 49,866 +0.10(+0.22%)
Jun 13, 2023 45.10 45.42 45.07 45.37 38,149 +0.28(+0.63%)
Jun 12, 2023 45.21 45.21 44.86 45.09 36,454 -0.02(-0.04%)
Jun 09, 2023 44.97 45.21 44.91 45.11 28,179 +0.11(+0.24%)
Jun 08, 2023 44.66 45.00 44.62 45.00 15,064 +0.23(+0.50%)
Jun 07, 2023 44.64 44.87 44.36 44.77 53,103 -0.03(-0.07%)
Jun 06, 2023 44.86 44.86 44.51 44.80 14,385 +0.07(+0.16%)
Jun 05, 2023 44.87 44.99 44.65 44.73 19,949 -0.22(-0.49%)
Jun 02, 2023 44.33 44.95 44.33 44.95 30,202 +0.83(+1.89%)
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.