Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
44.76
-0.19 (-0.42%)
At close: Dec 5, 2025, 4:00 PM
45.07
+0.31 (0.69%)
After-hours: Dec 5, 2025, 7:57 PM EST
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.88 | 45.00 | 44.70 | 44.76 | 44.76 | -0.42% | 19,278 |
| Dec 4, 2025 | 45.13 | 45.13 | 44.89 | 44.95 | 44.95 | -0.48% | 36,007 |
| Dec 3, 2025 | 45.40 | 45.40 | 45.16 | 45.17 | 45.17 | -0.24% | 21,392 |
| Dec 2, 2025 | 45.66 | 45.66 | 45.04 | 45.28 | 45.28 | -0.37% | 6,005 |
| Dec 1, 2025 | 45.49 | 45.66 | 45.45 | 45.45 | 45.44 | -0.41% | 8,330 |
| Nov 28, 2025 | 45.55 | 45.63 | 45.53 | 45.63 | 45.63 | 0.14% | 945 |
| Nov 26, 2025 | 45.29 | 45.74 | 45.29 | 45.57 | 45.57 | 1.15% | 10,178 |
| Nov 25, 2025 | 44.89 | 45.05 | 44.83 | 45.05 | 45.05 | 1.88% | 6,701 |
| Nov 24, 2025 | 44.07 | 44.36 | 43.99 | 44.22 | 44.22 | 0.07% | 4,530 |
| Nov 21, 2025 | 43.65 | 44.43 | 43.65 | 44.19 | 44.19 | 1.65% | 22,550 |
| Nov 20, 2025 | 43.90 | 44.01 | 43.47 | 43.47 | 43.47 | -0.93% | 6,474 |
| Nov 19, 2025 | 44.01 | 44.01 | 43.81 | 43.88 | 43.88 | -0.42% | 6,211 |
| Nov 18, 2025 | 43.68 | 44.10 | 43.66 | 44.06 | 44.06 | 1.09% | 6,640 |
| Nov 17, 2025 | 44.22 | 44.22 | 43.59 | 43.59 | 43.59 | -1.34% | 3,305 |
| Nov 14, 2025 | 43.97 | 44.18 | 43.86 | 44.18 | 44.18 | 0.43% | 25,720 |
| Nov 13, 2025 | 44.00 | 44.34 | 43.99 | 43.99 | 43.99 | -0.20% | 4,817 |
| Nov 12, 2025 | 43.94 | 44.16 | 43.94 | 44.08 | 44.08 | 0.30% | 22,938 |
| Nov 11, 2025 | 43.61 | 43.95 | 43.52 | 43.95 | 43.95 | 0.94% | 6,179 |
| Nov 10, 2025 | 43.50 | 43.54 | 43.39 | 43.54 | 43.54 | 0.36% | 22,401 |
| Nov 7, 2025 | 43.00 | 43.47 | 43.00 | 43.39 | 43.39 | 1.58% | 8,065 |
| Nov 6, 2025 | 42.98 | 42.98 | 42.69 | 42.71 | 42.71 | -1.87% | 10,509 |
| Nov 5, 2025 | 43.40 | 43.60 | 43.11 | 43.53 | 43.53 | 0.58% | 4,787 |
| Nov 4, 2025 | 43.31 | 43.43 | 43.18 | 43.28 | 43.28 | 0.06% | 10,794 |
| Nov 3, 2025 | 43.30 | 43.30 | 42.88 | 43.25 | 43.25 | -0.18% | 12,755 |
| Oct 31, 2025 | 43.31 | 43.33 | 42.96 | 43.33 | 43.33 | -0.01% | 8,316 |
| Oct 30, 2025 | 43.54 | 43.59 | 43.33 | 43.33 | 43.33 | -1.46% | 36,732 |
| Oct 29, 2025 | 44.37 | 44.37 | 43.88 | 43.97 | 43.97 | -1.69% | 8,795 |
| Oct 28, 2025 | 44.67 | 44.94 | 44.67 | 44.73 | 44.73 | -0.53% | 4,470 |
| Oct 27, 2025 | 45.17 | 45.17 | 44.78 | 44.97 | 44.97 | 0.14% | 9,517 |
| Oct 24, 2025 | 45.52 | 45.52 | 44.89 | 44.91 | 44.91 | -0.64% | 11,976 |
| Oct 23, 2025 | 45.51 | 45.51 | 45.10 | 45.19 | 45.19 | -0.67% | 9,260 |
| Oct 22, 2025 | 45.19 | 45.61 | 45.19 | 45.50 | 45.50 | 0.15% | 6,725 |
| Oct 21, 2025 | 45.93 | 45.93 | 45.43 | 45.43 | 45.43 | -0.97% | 8,326 |
| Oct 20, 2025 | 45.89 | 45.96 | 45.76 | 45.88 | 45.87 | -0.03% | 8,701 |
| Oct 17, 2025 | 45.54 | 45.89 | 45.54 | 45.89 | 45.89 | 0.81% | 16,671 |
| Oct 16, 2025 | 46.09 | 46.30 | 45.51 | 45.52 | 45.52 | -0.93% | 5,377 |
| Oct 15, 2025 | 45.95 | 46.28 | 45.76 | 45.95 | 45.94 | 0.15% | 10,466 |
| Oct 14, 2025 | 45.14 | 45.91 | 45.14 | 45.88 | 45.88 | 1.71% | 30,064 |
| Oct 13, 2025 | 45.22 | 45.30 | 45.05 | 45.10 | 45.10 | -0.12% | 17,878 |
| Oct 10, 2025 | 45.49 | 45.49 | 45.12 | 45.16 | 45.16 | -0.60% | 13,562 |
| Oct 9, 2025 | 45.87 | 45.87 | 45.33 | 45.43 | 45.43 | -0.89% | 4,918 |
| Oct 8, 2025 | 45.83 | 45.90 | 45.60 | 45.84 | 45.84 | - | 8,860 |
| Oct 7, 2025 | 45.62 | 45.84 | 45.32 | 45.84 | 45.84 | 0.39% | 11,652 |
| Oct 6, 2025 | 46.11 | 46.11 | 45.57 | 45.66 | 45.66 | -0.75% | 31,430 |
| Oct 3, 2025 | 45.89 | 46.20 | 45.89 | 46.00 | 46.00 | 0.31% | 6,696 |
| Oct 2, 2025 | 45.51 | 45.86 | 45.51 | 45.86 | 45.86 | 0.24% | 4,741 |
| Oct 1, 2025 | 45.67 | 45.75 | 45.49 | 45.75 | 45.75 | -0.24% | 6,202 |
| Sep 30, 2025 | 45.61 | 45.86 | 45.61 | 45.86 | 45.86 | 0.73% | 17,649 |
| Sep 29, 2025 | 45.86 | 45.86 | 45.30 | 45.53 | 45.53 | -0.24% | 6,595 |
| Sep 26, 2025 | 45.38 | 45.64 | 45.34 | 45.64 | 45.64 | 1.00% | 3,564 |
| Sep 25, 2025 | 45.93 | 45.93 | 45.19 | 45.19 | 45.19 | -1.31% | 42,688 |
| Sep 24, 2025 | 45.75 | 45.98 | 45.74 | 45.79 | 45.79 | 0.14% | 8,441 |
| Sep 23, 2025 | 45.59 | 45.84 | 45.59 | 45.72 | 45.72 | 0.29% | 10,410 |
| Sep 22, 2025 | 45.88 | 45.93 | 45.58 | 45.59 | 45.59 | -1.40% | 29,307 |
| Sep 19, 2025 | 46.88 | 46.88 | 46.24 | 46.24 | 46.04 | -1.19% | 8,003 |
| Sep 18, 2025 | 46.84 | 46.88 | 46.72 | 46.79 | 46.59 | -0.06% | 5,985 |
| Sep 17, 2025 | 47.02 | 47.20 | 46.80 | 46.82 | 46.62 | -0.04% | 13,428 |
| Sep 16, 2025 | 46.68 | 46.84 | 46.50 | 46.84 | 46.64 | 0.62% | 20,944 |
| Sep 15, 2025 | 47.30 | 47.30 | 46.55 | 46.55 | 46.35 | -1.51% | 7,122 |
| Sep 12, 2025 | 47.12 | 47.27 | 47.04 | 47.27 | 47.06 | -0.03% | 34,514 |
| Sep 11, 2025 | 46.74 | 47.34 | 46.74 | 47.28 | 47.07 | 1.12% | 10,255 |
| Sep 10, 2025 | 46.87 | 46.87 | 46.41 | 46.75 | 46.55 | -0.72% | 12,724 |
| Sep 9, 2025 | 47.30 | 47.30 | 46.97 | 47.09 | 46.89 | -0.56% | 19,994 |
| Sep 8, 2025 | 47.31 | 47.36 | 46.97 | 47.36 | 47.15 | -0.11% | 429,537 |
| Sep 5, 2025 | 47.64 | 47.64 | 47.22 | 47.41 | 47.21 | -0.11% | 2,289 |
| Sep 4, 2025 | 47.41 | 47.46 | 47.38 | 47.46 | 47.26 | 0.13% | 1,401 |
| Sep 3, 2025 | 47.22 | 47.40 | 47.20 | 47.40 | 47.20 | -0.16% | 1,367 |
| Sep 2, 2025 | 47.31 | 47.48 | 47.31 | 47.48 | 47.27 | 0.11% | 4,044 |
| Aug 29, 2025 | 47.38 | 47.46 | 47.38 | 47.43 | 47.22 | 0.32% | 1,626 |
| Aug 28, 2025 | 47.57 | 47.57 | 47.07 | 47.27 | 47.07 | -0.60% | 5,142 |
| Aug 27, 2025 | 47.31 | 47.57 | 47.31 | 47.56 | 47.35 | 0.13% | 10,539 |
| Aug 26, 2025 | 47.70 | 47.94 | 47.43 | 47.50 | 47.29 | -0.75% | 6,478 |
| Aug 25, 2025 | 48.06 | 48.19 | 47.85 | 47.86 | 47.65 | -1.13% | 6,073 |
| Aug 22, 2025 | 48.27 | 48.51 | 48.27 | 48.41 | 48.20 | 0.62% | 6,264 |
| Aug 21, 2025 | 48.13 | 48.16 | 47.94 | 48.11 | 47.90 | -0.20% | 4,621 |
| Aug 20, 2025 | 47.95 | 48.20 | 47.95 | 48.20 | 47.99 | 0.60% | 3,986 |
| Aug 19, 2025 | 47.77 | 48.09 | 47.77 | 47.92 | 47.71 | 0.37% | 6,839 |
| Aug 18, 2025 | 47.72 | 47.77 | 47.58 | 47.74 | 47.53 | 0.37% | 8,953 |
| Aug 15, 2025 | 47.59 | 47.63 | 47.44 | 47.56 | 47.36 | 0.21% | 6,489 |
| Aug 14, 2025 | 47.62 | 47.64 | 47.40 | 47.46 | 47.26 | -1.39% | 4,213 |
| Aug 13, 2025 | 47.96 | 48.13 | 47.61 | 48.13 | 47.92 | -0.21% | 6,433 |
| Aug 12, 2025 | 48.06 | 48.23 | 47.95 | 48.23 | 48.02 | 0.58% | 3,198 |
| Aug 11, 2025 | 47.97 | 48.02 | 47.85 | 47.95 | 47.75 | -0.35% | 4,388 |
| Aug 8, 2025 | 48.18 | 48.31 | 48.05 | 48.12 | 47.91 | 0.43% | 4,506 |
| Aug 7, 2025 | 47.98 | 47.98 | 47.44 | 47.92 | 47.71 | 0.05% | 5,466 |
| Aug 6, 2025 | 47.62 | 47.99 | 47.46 | 47.89 | 47.69 | 0.97% | 13,815 |
| Aug 5, 2025 | 47.90 | 48.07 | 47.42 | 47.44 | 47.23 | -0.93% | 4,866 |
| Aug 4, 2025 | 47.82 | 48.11 | 47.82 | 47.88 | 47.67 | 0.29% | 5,149 |
| Aug 1, 2025 | 47.74 | 47.80 | 47.52 | 47.74 | 47.54 | -0.10% | 13,569 |
| Jul 31, 2025 | 48.00 | 48.04 | 47.73 | 47.79 | 47.58 | -0.92% | 8,455 |
| Jul 30, 2025 | 48.14 | 48.69 | 48.14 | 48.23 | 48.02 | 0.33% | 8,746 |
| Jul 29, 2025 | 48.21 | 48.32 | 47.98 | 48.07 | 47.86 | 0.05% | 4,889 |
| Jul 28, 2025 | 48.52 | 48.52 | 48.05 | 48.05 | 47.84 | -1.28% | 6,025 |
| Jul 25, 2025 | 48.62 | 48.68 | 48.55 | 48.67 | 48.46 | 0.34% | 3,874 |
| Jul 24, 2025 | 48.95 | 48.95 | 48.50 | 48.50 | 48.29 | -1.04% | 8,533 |
| Jul 23, 2025 | 49.01 | 49.33 | 49.01 | 49.01 | 48.80 | 0.46% | 6,675 |
| Jul 22, 2025 | 48.40 | 48.83 | 48.40 | 48.79 | 48.58 | 1.32% | 4,979 |
| Jul 21, 2025 | 48.21 | 48.44 | 48.11 | 48.15 | 47.94 | 0.06% | 2,195 |
| Jul 18, 2025 | 48.40 | 48.52 | 48.12 | 48.13 | 47.92 | -0.48% | 2,880 |
| Jul 17, 2025 | 47.94 | 48.36 | 47.89 | 48.36 | 48.15 | 1.20% | 2,557 |