Skip to main content
Invesco Food & Beverage ETF (PBJ)
NYSEARCA: PBJ · Real-Time Price · USD
47.84
+0.89 (1.89%)
At close: Jun 26, 2026, 3:59 PM
47.27
-0.57 (-1.19%)
After-hours: Jun 26, 2026, 6:01 PM EDT

PBJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202647.3147.8447.3147.8447.841.89%5,682
Jun 25, 202646.9447.2346.8246.9546.95-0.55%14,239
Jun 24, 202646.9147.3846.9147.2247.220.68%22,491
Jun 23, 202646.5446.8946.4546.8946.891.57%3,394
Jun 22, 202646.5046.5746.1746.1746.17-0.48%19,447
Jun 18, 202646.7046.7046.4146.5346.39-0.54%7,153
Jun 17, 202647.4947.5046.6946.7846.64-2.27%4,477
Jun 16, 202648.1548.1547.7547.8747.73-0.42%4,110
Jun 15, 202648.7548.7548.0748.0747.93-1.00%8,837
Jun 12, 202648.3348.5648.3348.5648.410.62%3,924
Jun 11, 202648.2848.4848.1748.2648.110.31%4,312
Jun 10, 202647.8248.3647.8048.1147.971.22%8,031
Jun 9, 202647.3147.5347.1647.5347.390.28%9,403
Jun 8, 202647.8347.9347.4047.4047.26-0.96%12,021
Jun 5, 202647.6248.1847.6247.8647.721.01%7,301
Jun 4, 202647.6948.0247.2447.3847.24-0.27%2,901
Jun 3, 202647.5848.0547.4447.5147.37-0.35%3,775
Jun 2, 202647.8148.0047.6847.6847.54-0.42%5,859
Jun 1, 202647.5647.9547.5647.8847.740.22%7,545
May 29, 202648.1348.1747.7647.7847.64-1.16%9,905
May 28, 202648.4948.5248.2948.3448.20-0.57%8,294
May 27, 202648.6248.8148.6148.6248.471.33%6,632
May 26, 202648.6948.6947.9847.9847.84-1.01%1,533
May 22, 202648.7148.7348.2648.4748.330.11%4,893
May 21, 202648.4248.4248.2048.4248.28-0.50%1,330
May 20, 202648.4648.7248.1748.6648.520.50%10,758
May 19, 202648.3748.9848.3748.4248.28-0.24%8,430
May 18, 202647.9648.6247.9648.5448.391.12%15,171
May 15, 202648.4248.4247.9948.0047.86-0.73%4,659
May 14, 202648.6648.8548.3548.3548.21-0.54%7,352
May 13, 202648.3048.6748.1648.6148.470.32%7,277
May 12, 202648.5348.6948.1648.4648.31-0.04%15,771
May 11, 202648.8548.8548.4648.4848.33-0.75%12,503
May 8, 202648.9848.9848.6248.8448.700.62%8,437
May 7, 202649.2949.2948.2448.5448.40-1.89%22,346
May 6, 202649.9149.9149.4149.4849.33-1.15%1,868
May 5, 202649.7650.2249.7550.0549.910.86%5,765
May 4, 202649.9449.9649.4349.6349.48-0.69%8,622
May 1, 202650.2450.2849.6849.9749.82-0.58%9,847
Apr 30, 202649.5350.3049.5350.2650.111.60%15,223
Apr 29, 202649.5849.8149.3449.4749.32-0.34%8,466
Apr 28, 202649.5849.7049.3349.6449.490.26%12,680
Apr 27, 202649.8450.0249.5149.5149.36-0.48%12,414
Apr 24, 202649.5049.8249.5049.7549.60-0.36%10,022
Apr 23, 202649.6550.1649.6549.9349.780.40%22,136
Apr 22, 202649.7649.8449.5449.7349.580.24%19,673
Apr 21, 202649.8949.8949.4149.6149.47-0.16%10,479
Apr 20, 202649.6450.0149.6449.6949.550.07%4,087
Apr 17, 202648.9649.6648.9649.6649.511.19%16,126
Apr 16, 202648.6649.1048.5349.0848.930.68%21,045
Apr 15, 202649.4749.4748.7548.7548.60-1.34%11,583
Apr 14, 202649.4549.6849.4149.4149.26-0.35%27,005
Apr 13, 202649.9749.9749.3649.5849.43-0.89%14,362
Apr 10, 202650.6650.6649.9150.0349.88-1.21%28,143
Apr 9, 202650.2850.6950.2850.6450.490.51%22,021
Apr 8, 202649.7050.3949.6750.3850.231.00%12,815
Apr 7, 202650.0650.2949.6849.8849.73-0.56%16,298
Apr 6, 202649.4750.1649.4750.1650.011.05%17,712
Apr 2, 202649.0049.6449.0049.6449.491.03%32,669
Apr 1, 202649.2049.2648.6049.1448.990.36%52,559
Mar 31, 202648.9449.1448.5748.9648.810.48%47,169
Mar 30, 202648.9149.2048.5848.7348.58-0.38%7,294
Mar 27, 202648.7449.1748.6848.9148.770.44%4,327
Mar 26, 202648.4849.1248.4848.7048.560.30%15,592
Mar 25, 202647.9048.6447.9048.5648.410.93%5,899
Mar 24, 202647.5148.4047.5148.1147.971.14%2,391
Mar 23, 202647.5847.9247.3347.5747.431.11%23,623
Mar 20, 202647.9347.9347.2047.2046.91-1.50%7,477
Mar 19, 202648.2048.2347.6247.9247.62-0.56%14,054
Mar 18, 202648.8648.8648.1948.1947.89-1.67%8,951
Mar 17, 202649.0949.4949.0149.0148.710.27%8,411
Mar 16, 202649.2449.4048.8848.8848.58-0.06%15,038
Mar 13, 202648.9748.9748.7948.9148.610.39%8,694
Mar 12, 202648.4249.1348.3048.7248.420.14%42,364
Mar 11, 202648.4748.6848.1548.6548.350.36%13,993
Mar 10, 202648.7648.9848.2848.4848.18-0.86%13,071
Mar 9, 202648.6348.9347.8548.9048.600.13%27,112
Mar 6, 202648.3748.8648.1148.8448.530.19%43,941
Mar 5, 202649.0049.0548.5148.7448.44-1.17%27,053
Mar 4, 202649.6749.6749.1049.3249.01-0.40%18,029
Mar 3, 202649.9849.9849.3649.5249.21-2.02%31,565
Mar 2, 202650.8850.8850.2750.5450.23-0.84%78,021
Feb 27, 202650.5851.0750.5850.9750.650.99%22,021
Feb 26, 202650.5650.5650.3050.4750.160.34%4,844
Feb 25, 202650.7350.7349.9350.3049.99-1.24%9,189
Feb 24, 202650.2350.9350.2350.9350.611.11%12,692
Feb 23, 202650.0450.3750.0450.3750.060.28%11,205
Feb 20, 202650.2450.2549.9150.2349.920.52%4,759
Feb 19, 202649.9949.9949.7149.9749.66-0.07%5,106
Feb 18, 202649.9150.2049.7050.0149.700.21%11,573
Feb 17, 202650.8450.8449.7449.9049.59-1.64%95,072
Feb 13, 202650.4550.8650.2750.7350.421.02%20,427
Feb 12, 202650.2050.6950.2050.2249.910.14%243,299
Feb 11, 202649.8050.1549.8050.1549.840.66%4,015
Feb 10, 202649.8549.9449.6249.8249.51-0.56%9,270
Feb 9, 202650.2550.3349.9650.1049.79-0.20%11,446
Feb 6, 202649.5950.4649.5950.2049.891.33%15,410
Feb 5, 202649.5149.8249.4049.5449.230.36%33,112
Feb 4, 202649.0149.5249.0149.3649.050.90%6,135
Feb 3, 202648.5048.9248.5048.9248.621.54%7,324