Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
48.74
-0.57 (-1.16%)
At close: Mar 5, 2026, 3:59 PM
48.92
+0.18 (0.38%)
After-hours: Mar 5, 2026, 7:56 PM EST
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.00 | 49.05 | 48.51 | 48.74 | 48.74 | -1.17% | 27,051 |
| Mar 4, 2026 | 49.67 | 49.67 | 49.10 | 49.32 | 49.32 | -0.40% | 18,029 |
| Mar 3, 2026 | 49.98 | 49.98 | 49.36 | 49.52 | 49.52 | -2.02% | 31,556 |
| Mar 2, 2026 | 50.88 | 50.88 | 50.27 | 50.54 | 50.54 | -0.84% | 78,012 |
| Feb 27, 2026 | 50.58 | 51.07 | 50.58 | 50.97 | 50.97 | 0.99% | 20,532 |
| Feb 26, 2026 | 50.56 | 50.56 | 50.30 | 50.47 | 50.47 | 0.34% | 4,819 |
| Feb 25, 2026 | 50.73 | 50.73 | 49.93 | 50.30 | 50.30 | -1.24% | 9,189 |
| Feb 24, 2026 | 50.23 | 50.93 | 50.23 | 50.93 | 50.93 | 1.11% | 12,692 |
| Feb 23, 2026 | 50.04 | 50.37 | 50.04 | 50.37 | 50.37 | 0.28% | 11,205 |
| Feb 20, 2026 | 50.24 | 50.25 | 49.91 | 50.23 | 50.23 | 0.52% | 4,758 |
| Feb 19, 2026 | 49.99 | 49.99 | 49.71 | 49.97 | 49.97 | -0.07% | 5,106 |
| Feb 18, 2026 | 49.91 | 50.20 | 49.70 | 50.01 | 50.01 | 0.21% | 11,573 |
| Feb 17, 2026 | 50.84 | 50.84 | 49.74 | 49.90 | 49.90 | -1.64% | 95,072 |
| Feb 13, 2026 | 50.45 | 50.86 | 50.27 | 50.73 | 50.73 | 1.02% | 20,427 |
| Feb 12, 2026 | 50.20 | 50.69 | 50.20 | 50.22 | 50.22 | 0.14% | 243,297 |
| Feb 11, 2026 | 49.80 | 50.15 | 49.80 | 50.15 | 50.15 | 0.66% | 4,015 |
| Feb 10, 2026 | 49.85 | 49.94 | 49.62 | 49.82 | 49.82 | -0.56% | 9,267 |
| Feb 9, 2026 | 50.25 | 50.33 | 49.96 | 50.10 | 50.10 | -0.20% | 11,446 |
| Feb 6, 2026 | 49.59 | 50.46 | 49.59 | 50.20 | 50.20 | 1.33% | 15,410 |
| Feb 5, 2026 | 49.51 | 49.82 | 49.40 | 49.54 | 49.54 | 0.36% | 33,012 |
| Feb 4, 2026 | 49.01 | 49.52 | 49.01 | 49.36 | 49.36 | 0.90% | 6,135 |
| Feb 3, 2026 | 48.50 | 48.92 | 48.50 | 48.92 | 48.92 | 1.54% | 7,322 |
| Feb 2, 2026 | 47.88 | 48.18 | 47.88 | 48.18 | 48.18 | 0.65% | 10,667 |
| Jan 30, 2026 | 47.39 | 47.87 | 47.30 | 47.87 | 47.87 | 0.90% | 9,928 |
| Jan 29, 2026 | 47.43 | 47.71 | 47.38 | 47.44 | 47.44 | 0.24% | 4,805 |
| Jan 28, 2026 | 47.78 | 47.89 | 47.14 | 47.33 | 47.33 | -0.94% | 4,588 |
| Jan 27, 2026 | 47.14 | 47.78 | 47.14 | 47.78 | 47.78 | 1.44% | 15,405 |
| Jan 26, 2026 | 47.01 | 47.34 | 47.01 | 47.10 | 47.10 | 0.38% | 8,138 |
| Jan 23, 2026 | 46.70 | 46.93 | 46.60 | 46.92 | 46.92 | 0.45% | 29,791 |
| Jan 22, 2026 | 46.90 | 47.00 | 46.62 | 46.71 | 46.71 | -0.43% | 11,340 |
| Jan 21, 2026 | 46.52 | 46.91 | 46.52 | 46.91 | 46.91 | 0.58% | 9,755 |
| Jan 20, 2026 | 46.18 | 46.65 | 46.11 | 46.64 | 46.64 | 0.65% | 5,691 |
| Jan 16, 2026 | 46.37 | 46.45 | 46.23 | 46.34 | 46.34 | -0.65% | 33,056 |
| Jan 15, 2026 | 46.24 | 46.66 | 46.00 | 46.64 | 46.64 | 0.92% | 7,145 |
| Jan 14, 2026 | 45.57 | 46.24 | 45.54 | 46.22 | 46.22 | 1.35% | 29,720 |
| Jan 13, 2026 | 45.23 | 45.60 | 45.23 | 45.60 | 45.60 | 0.54% | 15,457 |
| Jan 12, 2026 | 44.91 | 45.48 | 44.91 | 45.36 | 45.36 | 1.17% | 72,785 |
| Jan 9, 2026 | 44.67 | 44.84 | 44.57 | 44.83 | 44.83 | 0.32% | 5,140 |
| Jan 8, 2026 | 43.97 | 44.90 | 43.89 | 44.69 | 44.69 | 1.49% | 8,151 |
| Jan 7, 2026 | 44.55 | 44.55 | 44.00 | 44.04 | 44.04 | -0.82% | 4,285 |
| Jan 6, 2026 | 44.41 | 44.51 | 44.30 | 44.40 | 44.40 | 0.11% | 9,445 |
| Jan 5, 2026 | 44.63 | 44.63 | 44.15 | 44.35 | 44.35 | -0.80% | 9,282 |
| Jan 2, 2026 | 44.87 | 44.95 | 44.50 | 44.71 | 44.71 | -0.21% | 4,578 |
| Dec 31, 2025 | 44.92 | 45.08 | 44.80 | 44.81 | 44.80 | -0.43% | 14,399 |
| Dec 30, 2025 | 45.16 | 45.19 | 45.00 | 45.00 | 45.00 | -0.35% | 13,181 |
| Dec 29, 2025 | 45.08 | 45.27 | 45.08 | 45.16 | 45.16 | - | 9,341 |
| Dec 26, 2025 | 45.05 | 45.30 | 45.02 | 45.16 | 45.16 | -0.07% | 10,882 |
| Dec 24, 2025 | 45.03 | 45.19 | 45.03 | 45.19 | 45.19 | 0.45% | 6,266 |
| Dec 23, 2025 | 45.28 | 45.28 | 44.96 | 44.99 | 44.99 | -0.70% | 6,365 |
| Dec 22, 2025 | 45.45 | 45.47 | 45.29 | 45.31 | 45.31 | -0.64% | 7,037 |
| Dec 19, 2025 | 45.58 | 45.78 | 45.58 | 45.60 | 45.48 | -0.19% | 7,641 |
| Dec 18, 2025 | 45.54 | 45.86 | 45.54 | 45.69 | 45.57 | 0.15% | 10,351 |
| Dec 17, 2025 | 45.59 | 45.76 | 45.55 | 45.62 | 45.50 | 0.33% | 19,219 |
| Dec 16, 2025 | 45.44 | 45.75 | 45.40 | 45.47 | 45.35 | -0.48% | 8,123 |
| Dec 15, 2025 | 45.61 | 45.77 | 45.52 | 45.69 | 45.57 | 0.44% | 7,715 |
| Dec 12, 2025 | 45.34 | 45.52 | 45.34 | 45.49 | 45.37 | 0.64% | 14,977 |
| Dec 11, 2025 | 44.86 | 45.24 | 44.86 | 45.20 | 45.08 | 1.05% | 13,625 |
| Dec 10, 2025 | 44.64 | 44.81 | 44.54 | 44.73 | 44.61 | 0.25% | 10,556 |
| Dec 9, 2025 | 44.60 | 44.73 | 44.56 | 44.62 | 44.50 | 0.04% | 30,158 |
| Dec 8, 2025 | 44.65 | 44.74 | 44.54 | 44.60 | 44.49 | -0.35% | 13,484 |
| Dec 5, 2025 | 44.88 | 45.00 | 44.70 | 44.76 | 44.64 | -0.42% | 19,278 |
| Dec 4, 2025 | 45.13 | 45.13 | 44.89 | 44.95 | 44.83 | -0.48% | 36,012 |
| Dec 3, 2025 | 45.40 | 45.40 | 45.16 | 45.17 | 45.05 | -0.24% | 21,396 |
| Dec 2, 2025 | 45.66 | 45.66 | 45.04 | 45.28 | 45.16 | -0.37% | 6,006 |
| Dec 1, 2025 | 45.49 | 45.66 | 45.45 | 45.45 | 45.33 | -0.41% | 8,330 |
| Nov 28, 2025 | 45.55 | 45.63 | 45.53 | 45.63 | 45.51 | 0.14% | 949 |
| Nov 26, 2025 | 45.29 | 45.74 | 45.29 | 45.57 | 45.45 | 1.15% | 10,180 |
| Nov 25, 2025 | 44.89 | 45.05 | 44.83 | 45.05 | 44.93 | 1.88% | 6,701 |
| Nov 24, 2025 | 44.07 | 44.36 | 43.99 | 44.22 | 44.10 | 0.07% | 4,535 |
| Nov 21, 2025 | 43.65 | 44.43 | 43.65 | 44.19 | 44.07 | 1.65% | 22,570 |
| Nov 20, 2025 | 43.90 | 44.01 | 43.47 | 43.47 | 43.36 | -0.93% | 6,474 |
| Nov 19, 2025 | 44.01 | 44.01 | 43.81 | 43.88 | 43.76 | -0.42% | 6,211 |
| Nov 18, 2025 | 43.68 | 44.10 | 43.66 | 44.06 | 43.95 | 1.09% | 6,640 |
| Nov 17, 2025 | 44.22 | 44.22 | 43.59 | 43.59 | 43.47 | -1.34% | 3,305 |
| Nov 14, 2025 | 43.97 | 44.18 | 43.86 | 44.18 | 44.06 | 0.43% | 25,720 |
| Nov 13, 2025 | 44.00 | 44.34 | 43.99 | 43.99 | 43.88 | -0.20% | 4,817 |
| Nov 12, 2025 | 43.94 | 44.16 | 43.94 | 44.08 | 43.96 | 0.30% | 22,938 |
| Nov 11, 2025 | 43.61 | 43.95 | 43.52 | 43.95 | 43.84 | 0.94% | 6,179 |
| Nov 10, 2025 | 43.50 | 43.54 | 43.39 | 43.54 | 43.43 | 0.36% | 22,401 |
| Nov 7, 2025 | 43.00 | 43.47 | 43.00 | 43.39 | 43.27 | 1.58% | 8,065 |
| Nov 6, 2025 | 42.98 | 42.98 | 42.69 | 42.71 | 42.60 | -1.87% | 10,509 |
| Nov 5, 2025 | 43.40 | 43.60 | 43.11 | 43.53 | 43.41 | 0.58% | 4,787 |
| Nov 4, 2025 | 43.31 | 43.43 | 43.18 | 43.28 | 43.16 | 0.06% | 10,794 |
| Nov 3, 2025 | 43.30 | 43.30 | 42.88 | 43.25 | 43.14 | -0.18% | 12,755 |
| Oct 31, 2025 | 43.31 | 43.33 | 42.96 | 43.33 | 43.21 | -0.01% | 8,316 |
| Oct 30, 2025 | 43.54 | 43.59 | 43.33 | 43.33 | 43.22 | -1.46% | 36,732 |
| Oct 29, 2025 | 44.37 | 44.37 | 43.88 | 43.97 | 43.86 | -1.69% | 8,795 |
| Oct 28, 2025 | 44.67 | 44.94 | 44.67 | 44.73 | 44.61 | -0.53% | 4,470 |
| Oct 27, 2025 | 45.17 | 45.17 | 44.78 | 44.97 | 44.85 | 0.14% | 9,517 |
| Oct 24, 2025 | 45.52 | 45.52 | 44.89 | 44.91 | 44.79 | -0.64% | 11,976 |
| Oct 23, 2025 | 45.51 | 45.51 | 45.10 | 45.19 | 45.08 | -0.67% | 9,260 |
| Oct 22, 2025 | 45.19 | 45.61 | 45.19 | 45.50 | 45.38 | 0.15% | 6,725 |
| Oct 21, 2025 | 45.93 | 45.93 | 45.43 | 45.43 | 45.31 | -0.97% | 8,326 |
| Oct 20, 2025 | 45.89 | 45.96 | 45.76 | 45.88 | 45.75 | -0.03% | 8,701 |
| Oct 17, 2025 | 45.54 | 45.89 | 45.54 | 45.89 | 45.77 | 0.81% | 16,671 |
| Oct 16, 2025 | 46.09 | 46.30 | 45.51 | 45.52 | 45.40 | -0.93% | 5,377 |
| Oct 15, 2025 | 45.95 | 46.28 | 45.76 | 45.95 | 45.82 | 0.15% | 10,466 |
| Oct 14, 2025 | 45.14 | 45.91 | 45.14 | 45.88 | 45.76 | 1.71% | 30,064 |
| Oct 13, 2025 | 45.22 | 45.30 | 45.05 | 45.10 | 44.99 | -0.12% | 17,878 |
| Oct 10, 2025 | 45.49 | 45.49 | 45.12 | 45.16 | 45.04 | -0.60% | 13,562 |