Skip to main content

Dynamic Food & Beverage Invesco ETF (NY: PBJ )

45.66 -0.25 (-0.54%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.77 31.05 30.77 30.97 1,629 +0.21(+0.68%)
Sep 29, 2020 30.81 30.84 30.66 30.76 6,681 -0.14(-0.46%)
Sep 28, 2020 30.81 30.97 30.81 30.90 8,757 +0.38(+1.25%)
Sep 25, 2020 30.36 30.56 30.34 30.52 1,161 +0.25(+0.81%)
Sep 24, 2020 29.95 30.41 29.95 30.28 5,499 +0.28(+0.95%)
Sep 23, 2020 30.69 30.71 29.99 29.99 4,831 -0.60(-1.96%)
Sep 22, 2020 30.66 30.66 30.50 30.59 3,228 +0.15(+0.51%)
Sep 21, 2020 30.34 30.51 30.18 30.43 4,722 -0.28(-0.90%)
Sep 18, 2020 31.15 31.15 30.56 30.71 2,755 -0.21(-0.69%)
Sep 17, 2020 30.73 30.96 30.68 30.93 1,645 -0.09(-0.30%)
Sep 16, 2020 31.32 31.39 31.02 31.02 2,233 -0.24(-0.78%)
Sep 15, 2020 31.64 31.64 31.20 31.26 2,595 -0.17(-0.54%)
Sep 14, 2020 31.43 31.53 31.37 31.43 8,543 +0.08(+0.25%)
Sep 11, 2020 31.23 31.62 31.23 31.36 4,980 -0.06(-0.18%)
Sep 10, 2020 31.66 31.71 31.30 31.41 3,922 -0.37(-1.18%)
Sep 09, 2020 31.44 31.94 31.44 31.79 38,800 +0.59(+1.88%)
Sep 08, 2020 32.04 32.04 31.20 31.20 5,239 -0.89(-2.78%)
Sep 04, 2020 32.25 32.37 31.70 32.09 12,716 -0.16(-0.48%)
Sep 03, 2020 32.90 33.21 32.07 32.25 14,112 -0.77(-2.33%)
Sep 02, 2020 32.49 33.06 32.49 33.02 13,410 +0.58(+1.77%)
Sep 01, 2020 32.25 32.44 32.11 32.44 15,121 +0.03(+0.09%)
Aug 31, 2020 32.42 32.47 32.30 32.41 10,866 +0.03(+0.10%)
Aug 28, 2020 32.47 32.47 32.13 32.38 45,355 -0.08(-0.24%)
Aug 27, 2020 32.48 32.67 32.46 32.46 6,561 -0.02(-0.07%)
Aug 26, 2020 32.37 32.49 32.25 32.48 6,815 +0.08(+0.24%)
Aug 25, 2020 32.61 32.61 32.26 32.40 5,043 +0.03(+0.08%)
Aug 24, 2020 32.24 32.40 32.16 32.38 42,791 +0.14(+0.44%)
Aug 21, 2020 32.20 32.26 32.08 32.24 5,934 -0.07(-0.20%)
Aug 20, 2020 32.30 32.32 32.10 32.30 40,831 +0.01(+0.02%)
Aug 19, 2020 32.56 32.58 32.26 32.29 12,831 -0.20(-0.61%)
Aug 18, 2020 32.31 32.57 32.11 32.49 11,138 +0.09(+0.27%)
Aug 17, 2020 32.23 32.40 32.23 32.40 2,257 +0.30(+0.94%)
Aug 14, 2020 32.12 32.22 32.06 32.10 2,225 +0.07(+0.23%)
Aug 13, 2020 32.07 32.11 31.94 32.03 63,914 +0.05(+0.15%)
Aug 12, 2020 31.69 32.08 31.69 31.98 277,939 +0.53(+1.69%)
Aug 11, 2020 32.03 32.03 31.45 31.45 38,362 -0.36(-1.13%)
Aug 10, 2020 32.00 32.00 31.69 31.81 4,450 -0.07(-0.21%)
Aug 07, 2020 31.89 31.94 31.84 31.87 953 +0.13(+0.41%)
Aug 06, 2020 31.64 31.85 31.64 31.74 3,215 +0.03(+0.10%)
Aug 05, 2020 31.87 31.90 31.64 31.71 6,939 -0.16(-0.51%)
Aug 04, 2020 31.55 31.89 31.46 31.87 15,706 +0.39(+1.25%)
Aug 03, 2020 31.43 31.49 31.25 31.48 18,007 +0.23(+0.74%)
Jul 31, 2020 31.42 31.42 30.91 31.25 1,589 -0.15(-0.48%)
Jul 30, 2020 31.57 31.57 31.40 31.40 1,681 -0.39(-1.24%)
Jul 29, 2020 31.61 31.85 31.58 31.80 5,831 +0.41(+1.30%)
Jul 28, 2020 31.48 31.55 31.39 31.39 1,855 -0.05(-0.15%)
Jul 27, 2020 31.23 31.45 31.20 31.43 4,675 +0.37(+1.19%)
Jul 24, 2020 31.16 31.17 31.01 31.06 5,298 -0.19(-0.62%)
Jul 23, 2020 31.39 31.47 31.14 31.26 3,847 +0.10(+0.33%)
Jul 22, 2020 31.11 31.16 31.00 31.16 9,164 +0.14(+0.44%)
Jul 21, 2020 30.82 31.16 30.82 31.02 8,083 +0.40(+1.32%)
Jul 20, 2020 30.72 30.72 30.48 30.61 1,781 -0.15(-0.47%)
Jul 17, 2020 30.55 30.80 30.55 30.76 3,920 +0.20(+0.65%)
Jul 16, 2020 30.56 30.71 30.48 30.56 2,254 +0.08(+0.28%)
Jul 15, 2020 30.62 30.63 30.38 30.48 10,374 +0.16(+0.53%)
Jul 14, 2020 29.77 30.32 29.77 30.32 3,522 +0.59(+2.00%)
Jul 13, 2020 30.01 30.16 29.70 29.72 6,150 -0.09(-0.29%)
Jul 10, 2020 29.33 29.81 29.33 29.81 13,564 +0.43(+1.47%)
Jul 09, 2020 29.63 29.68 29.36 29.38 3,252 -0.30(-0.99%)
Jul 08, 2020 29.69 29.77 29.61 29.67 5,788 -0.11(-0.36%)
Jul 07, 2020 29.72 29.95 29.70 29.78 9,832 +0.06(+0.19%)
Jul 06, 2020 29.70 29.73 29.56 29.72 15,310 +0.27(+0.93%)
Jul 02, 2020 29.60 29.72 29.45 29.45 3,920 +0.14(+0.48%)
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.