Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
49.64
+0.13 (0.25%)
At close: Apr 28, 2026, 3:59 PM
49.59
-0.04 (-0.09%)
After-hours: Apr 28, 2026, 6:59 PM EDT
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.58 | 49.70 | 49.33 | 49.64 | 49.64 | 0.26% | 12,679 |
| Apr 27, 2026 | 49.84 | 50.02 | 49.51 | 49.51 | 49.51 | -0.48% | 12,414 |
| Apr 24, 2026 | 49.50 | 49.82 | 49.50 | 49.75 | 49.75 | -0.36% | 10,022 |
| Apr 23, 2026 | 49.65 | 50.16 | 49.65 | 49.93 | 49.93 | 0.40% | 22,136 |
| Apr 22, 2026 | 49.76 | 49.84 | 49.54 | 49.73 | 49.73 | 0.24% | 19,673 |
| Apr 21, 2026 | 49.89 | 49.89 | 49.41 | 49.61 | 49.61 | -0.16% | 10,479 |
| Apr 20, 2026 | 49.64 | 50.01 | 49.64 | 49.69 | 49.69 | 0.07% | 4,087 |
| Apr 17, 2026 | 48.96 | 49.66 | 48.96 | 49.66 | 49.66 | 1.19% | 16,126 |
| Apr 16, 2026 | 48.66 | 49.10 | 48.53 | 49.08 | 49.08 | 0.68% | 21,035 |
| Apr 15, 2026 | 49.47 | 49.47 | 48.75 | 48.75 | 48.75 | -1.34% | 11,448 |
| Apr 14, 2026 | 49.45 | 49.68 | 49.41 | 49.41 | 49.41 | -0.34% | 27,005 |
| Apr 13, 2026 | 49.97 | 49.97 | 49.36 | 49.58 | 49.58 | -0.90% | 14,362 |
| Apr 10, 2026 | 50.66 | 50.66 | 49.91 | 50.03 | 50.03 | -1.21% | 28,143 |
| Apr 9, 2026 | 50.28 | 50.69 | 50.28 | 50.64 | 50.64 | 0.51% | 22,021 |
| Apr 8, 2026 | 49.70 | 50.39 | 49.67 | 50.38 | 50.38 | 1.00% | 12,815 |
| Apr 7, 2026 | 50.06 | 50.29 | 49.68 | 49.88 | 49.88 | -0.56% | 16,298 |
| Apr 6, 2026 | 49.47 | 50.16 | 49.47 | 50.16 | 50.16 | 1.05% | 17,712 |
| Apr 2, 2026 | 49.00 | 49.64 | 49.00 | 49.64 | 49.64 | 1.03% | 32,669 |
| Apr 1, 2026 | 49.20 | 49.26 | 48.60 | 49.14 | 49.14 | 0.36% | 52,559 |
| Mar 31, 2026 | 48.94 | 49.14 | 48.57 | 48.96 | 48.96 | 0.48% | 47,169 |
| Mar 30, 2026 | 48.91 | 49.20 | 48.58 | 48.73 | 48.73 | -0.38% | 7,294 |
| Mar 27, 2026 | 48.74 | 49.17 | 48.68 | 48.91 | 48.91 | 0.44% | 4,327 |
| Mar 26, 2026 | 48.48 | 49.12 | 48.48 | 48.70 | 48.70 | 0.29% | 15,592 |
| Mar 25, 2026 | 47.90 | 48.64 | 47.90 | 48.56 | 48.56 | 0.93% | 5,899 |
| Mar 24, 2026 | 47.51 | 48.40 | 47.51 | 48.11 | 48.11 | 1.14% | 2,391 |
| Mar 23, 2026 | 47.58 | 47.92 | 47.33 | 47.57 | 47.57 | 0.78% | 23,623 |
| Mar 20, 2026 | 47.93 | 47.93 | 47.20 | 47.20 | 47.05 | -1.50% | 7,477 |
| Mar 19, 2026 | 48.20 | 48.23 | 47.62 | 47.92 | 47.76 | -0.56% | 14,054 |
| Mar 18, 2026 | 48.86 | 48.86 | 48.19 | 48.19 | 48.03 | -1.67% | 8,951 |
| Mar 17, 2026 | 49.09 | 49.49 | 49.01 | 49.01 | 48.85 | 0.27% | 8,411 |
| Mar 16, 2026 | 49.24 | 49.40 | 48.88 | 48.88 | 48.72 | -0.06% | 15,038 |
| Mar 13, 2026 | 48.97 | 48.97 | 48.79 | 48.91 | 48.75 | 0.39% | 8,694 |
| Mar 12, 2026 | 48.42 | 49.13 | 48.30 | 48.72 | 48.56 | 0.14% | 42,364 |
| Mar 11, 2026 | 48.47 | 48.68 | 48.15 | 48.65 | 48.50 | 0.36% | 13,993 |
| Mar 10, 2026 | 48.76 | 48.98 | 48.28 | 48.48 | 48.32 | -0.86% | 13,071 |
| Mar 9, 2026 | 48.63 | 48.93 | 47.85 | 48.90 | 48.74 | 0.13% | 27,112 |
| Mar 6, 2026 | 48.37 | 48.86 | 48.11 | 48.84 | 48.68 | 0.19% | 43,941 |
| Mar 5, 2026 | 49.00 | 49.05 | 48.51 | 48.74 | 48.58 | -1.17% | 27,053 |
| Mar 4, 2026 | 49.67 | 49.67 | 49.10 | 49.32 | 49.16 | -0.40% | 18,029 |
| Mar 3, 2026 | 49.98 | 49.98 | 49.36 | 49.52 | 49.36 | -2.02% | 31,565 |
| Mar 2, 2026 | 50.88 | 50.88 | 50.27 | 50.54 | 50.38 | -0.84% | 78,021 |
| Feb 27, 2026 | 50.58 | 51.07 | 50.58 | 50.97 | 50.80 | 0.99% | 22,021 |
| Feb 26, 2026 | 50.56 | 50.56 | 50.30 | 50.47 | 50.31 | 0.34% | 4,844 |
| Feb 25, 2026 | 50.73 | 50.73 | 49.93 | 50.30 | 50.14 | -1.24% | 9,189 |
| Feb 24, 2026 | 50.23 | 50.93 | 50.23 | 50.93 | 50.76 | 1.11% | 12,692 |
| Feb 23, 2026 | 50.04 | 50.37 | 50.04 | 50.37 | 50.21 | 0.28% | 11,205 |
| Feb 20, 2026 | 50.24 | 50.25 | 49.91 | 50.23 | 50.07 | 0.52% | 4,759 |
| Feb 19, 2026 | 49.99 | 49.99 | 49.71 | 49.97 | 49.81 | -0.07% | 5,106 |
| Feb 18, 2026 | 49.91 | 50.20 | 49.70 | 50.01 | 49.84 | 0.21% | 11,573 |
| Feb 17, 2026 | 50.84 | 50.84 | 49.74 | 49.90 | 49.74 | -1.64% | 95,072 |
| Feb 13, 2026 | 50.45 | 50.86 | 50.27 | 50.73 | 50.57 | 1.02% | 20,427 |
| Feb 12, 2026 | 50.20 | 50.69 | 50.20 | 50.22 | 50.06 | 0.14% | 243,299 |
| Feb 11, 2026 | 49.80 | 50.15 | 49.80 | 50.15 | 49.99 | 0.66% | 4,015 |
| Feb 10, 2026 | 49.85 | 49.94 | 49.62 | 49.82 | 49.66 | -0.56% | 9,270 |
| Feb 9, 2026 | 50.25 | 50.33 | 49.96 | 50.10 | 49.94 | -0.20% | 11,446 |
| Feb 6, 2026 | 49.59 | 50.46 | 49.59 | 50.20 | 50.04 | 1.33% | 15,410 |
| Feb 5, 2026 | 49.51 | 49.82 | 49.40 | 49.54 | 49.38 | 0.36% | 33,112 |
| Feb 4, 2026 | 49.01 | 49.52 | 49.01 | 49.36 | 49.20 | 0.90% | 6,135 |
| Feb 3, 2026 | 48.50 | 48.92 | 48.50 | 48.92 | 48.76 | 1.54% | 7,324 |
| Feb 2, 2026 | 47.88 | 48.18 | 47.88 | 48.18 | 48.02 | 0.65% | 10,667 |
| Jan 30, 2026 | 47.39 | 47.87 | 47.30 | 47.87 | 47.71 | 0.90% | 9,928 |
| Jan 29, 2026 | 47.43 | 47.71 | 47.38 | 47.44 | 47.29 | 0.24% | 4,805 |
| Jan 28, 2026 | 47.78 | 47.89 | 47.14 | 47.33 | 47.18 | -0.94% | 4,589 |
| Jan 27, 2026 | 47.14 | 47.78 | 47.14 | 47.78 | 47.62 | 1.44% | 15,405 |
| Jan 26, 2026 | 47.01 | 47.34 | 47.01 | 47.10 | 46.95 | 0.38% | 8,138 |
| Jan 23, 2026 | 46.70 | 46.93 | 46.60 | 46.92 | 46.77 | 0.45% | 29,791 |
| Jan 22, 2026 | 46.90 | 47.00 | 46.62 | 46.71 | 46.56 | -0.43% | 11,340 |
| Jan 21, 2026 | 46.52 | 46.91 | 46.52 | 46.91 | 46.76 | 0.58% | 9,755 |
| Jan 20, 2026 | 46.18 | 46.65 | 46.11 | 46.64 | 46.49 | 0.65% | 5,691 |
| Jan 16, 2026 | 46.37 | 46.45 | 46.23 | 46.34 | 46.19 | -0.65% | 33,056 |
| Jan 15, 2026 | 46.24 | 46.66 | 46.00 | 46.64 | 46.49 | 0.92% | 7,146 |
| Jan 14, 2026 | 45.57 | 46.24 | 45.54 | 46.22 | 46.07 | 1.35% | 29,720 |
| Jan 13, 2026 | 45.23 | 45.60 | 45.23 | 45.60 | 45.46 | 0.54% | 15,457 |
| Jan 12, 2026 | 44.91 | 45.48 | 44.91 | 45.36 | 45.21 | 1.17% | 72,785 |
| Jan 9, 2026 | 44.67 | 44.84 | 44.57 | 44.83 | 44.69 | 0.32% | 5,140 |
| Jan 8, 2026 | 43.97 | 44.90 | 43.89 | 44.69 | 44.55 | 1.49% | 8,152 |
| Jan 7, 2026 | 44.55 | 44.55 | 44.00 | 44.04 | 43.89 | -0.82% | 4,285 |
| Jan 6, 2026 | 44.41 | 44.51 | 44.30 | 44.40 | 44.26 | 0.11% | 9,446 |
| Jan 5, 2026 | 44.63 | 44.63 | 44.15 | 44.35 | 44.21 | -0.80% | 9,382 |
| Jan 2, 2026 | 44.87 | 44.95 | 44.50 | 44.71 | 44.56 | -0.21% | 4,578 |
| Dec 31, 2025 | 44.92 | 45.08 | 44.80 | 44.81 | 44.66 | -0.43% | 14,404 |
| Dec 30, 2025 | 45.16 | 45.19 | 45.00 | 45.00 | 44.85 | -0.35% | 13,184 |
| Dec 29, 2025 | 45.08 | 45.27 | 45.08 | 45.16 | 45.01 | - | 9,341 |
| Dec 26, 2025 | 45.05 | 45.30 | 45.02 | 45.16 | 45.02 | -0.07% | 10,883 |
| Dec 24, 2025 | 45.03 | 45.19 | 45.03 | 45.19 | 45.05 | 0.45% | 6,267 |
| Dec 23, 2025 | 45.28 | 45.28 | 44.96 | 44.99 | 44.85 | -0.70% | 6,366 |
| Dec 22, 2025 | 45.45 | 45.47 | 45.29 | 45.31 | 45.16 | -0.64% | 7,037 |
| Dec 19, 2025 | 45.58 | 45.78 | 45.58 | 45.60 | 45.33 | -0.19% | 7,641 |
| Dec 18, 2025 | 45.54 | 45.86 | 45.54 | 45.69 | 45.42 | 0.15% | 10,351 |
| Dec 17, 2025 | 45.59 | 45.76 | 45.55 | 45.62 | 45.35 | 0.33% | 19,219 |
| Dec 16, 2025 | 45.44 | 45.75 | 45.40 | 45.47 | 45.20 | -0.48% | 8,123 |
| Dec 15, 2025 | 45.61 | 45.77 | 45.52 | 45.69 | 45.42 | 0.44% | 7,715 |
| Dec 12, 2025 | 45.34 | 45.52 | 45.34 | 45.49 | 45.22 | 0.64% | 14,977 |
| Dec 11, 2025 | 44.86 | 45.24 | 44.86 | 45.20 | 44.94 | 1.05% | 13,625 |
| Dec 10, 2025 | 44.64 | 44.81 | 44.54 | 44.73 | 44.47 | 0.25% | 10,556 |
| Dec 9, 2025 | 44.60 | 44.73 | 44.56 | 44.62 | 44.36 | 0.04% | 30,158 |
| Dec 8, 2025 | 44.65 | 44.74 | 44.54 | 44.60 | 44.34 | -0.35% | 13,484 |
| Dec 5, 2025 | 44.88 | 45.00 | 44.70 | 44.76 | 44.50 | -0.42% | 19,278 |
| Dec 4, 2025 | 45.13 | 45.13 | 44.89 | 44.95 | 44.69 | -0.48% | 36,012 |
| Dec 3, 2025 | 45.40 | 45.40 | 45.16 | 45.17 | 44.90 | -0.24% | 21,396 |