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 (%)
Feb 26, 2021 35.76 35.76 35.22 35.35 11,265 -0.18(-0.50%)
Feb 25, 2021 36.48 36.48 35.53 35.53 4,275 -0.66(-1.84%)
Feb 24, 2021 35.83 36.20 35.81 36.19 8,987 +0.26(+0.73%)
Feb 23, 2021 35.71 36.11 35.49 35.93 9,187 -0.18(-0.50%)
Feb 22, 2021 36.25 36.29 35.91 36.11 8,015 -0.06(-0.17%)
Feb 19, 2021 36.61 36.61 36.17 36.17 131,815 -0.27(-0.74%)
Feb 18, 2021 36.32 36.55 36.28 36.44 7,953 -0.17(-0.47%)
Feb 17, 2021 36.65 36.65 36.27 36.61 8,530 +0.03(+0.08%)
Feb 16, 2021 36.86 36.86 36.47 36.59 12,333 -0.20(-0.54%)
Feb 12, 2021 36.83 36.83 36.58 36.79 36,744 +0.01(+0.03%)
Feb 11, 2021 36.88 36.92 36.58 36.78 6,042 -0.02(-0.05%)
Feb 10, 2021 36.94 37.20 36.67 36.80 10,336 -0.02(-0.05%)
Feb 09, 2021 36.65 36.92 36.57 36.81 8,774 +0.04(+0.10%)
Feb 08, 2021 36.68 36.78 36.49 36.78 26,964 +0.52(+1.44%)
Feb 05, 2021 36.24 36.43 36.15 36.26 48,641 +0.36(+1.01%)
Feb 04, 2021 35.83 35.96 35.67 35.89 17,641 +0.03(+0.07%)
Feb 03, 2021 35.33 35.98 35.13 35.87 29,505 +0.27(+0.75%)
Feb 02, 2021 35.93 35.93 35.28 35.60 16,416 +0.06(+0.16%)
Feb 01, 2021 36.00 36.00 35.18 35.54 38,916 -0.04(-0.10%)
Jan 29, 2021 36.17 36.37 35.58 35.58 44,535 -0.55(-1.52%)
Jan 28, 2021 36.94 36.94 35.80 36.13 11,979 -0.94(-2.54%)
Jan 27, 2021 36.60 37.80 36.60 37.07 15,863 +0.18(+0.48%)
Jan 26, 2021 35.97 36.96 35.86 36.89 45,755 +1.09(+3.04%)
Jan 25, 2021 35.15 36.74 35.15 35.81 22,840 +0.68(+1.95%)
Jan 22, 2021 34.83 35.12 34.70 35.12 6,632 +0.20(+0.58%)
Jan 21, 2021 35.18 35.18 34.92 34.92 8,086 -0.26(-0.74%)
Jan 20, 2021 35.22 35.43 34.95 35.18 5,993 +0.05(+0.14%)
Jan 19, 2021 34.98 35.20 34.96 35.13 9,733 +0.32(+0.93%)
Jan 15, 2021 34.56 34.90 34.56 34.81 4,527 +0.02(+0.05%)
Jan 14, 2021 34.54 34.92 34.54 34.79 15,122 +0.44(+1.28%)
Jan 13, 2021 34.36 34.47 34.16 34.35 5,732 +0.07(+0.19%)
Jan 12, 2021 34.43 34.43 34.25 34.29 2,364 +0.02(+0.07%)
Jan 11, 2021 34.46 34.47 34.19 34.27 4,228 -0.36(-1.04%)
Jan 08, 2021 34.58 34.62 34.23 34.62 17,582 +0.05(+0.16%)
Jan 07, 2021 34.44 34.68 34.41 34.57 6,365 -0.05(-0.15%)
Jan 06, 2021 34.67 34.78 34.49 34.62 196,589 +0.51(+1.50%)
Jan 05, 2021 33.84 34.19 33.84 34.11 12,069 +0.19(+0.56%)
Jan 04, 2021 34.27 34.27 33.60 33.92 7,212 -0.16(-0.47%)
Dec 31, 2020 34.08 34.08 34.08 2,346 +0.31(+0.92%)
Dec 30, 2020 33.70 33.86 33.70 33.77 2,346 +0.07(+0.22%)
Dec 29, 2020 33.87 33.87 33.64 33.69 10,544 -0.14(-0.42%)
Dec 28, 2020 33.95 33.95 33.75 33.83 7,038 +0.08(+0.24%)
Dec 24, 2020 33.75 33.75 33.61 33.75 1,263 +0.04(+0.12%)
Dec 23, 2020 33.63 33.71 33.56 33.71 75,976 +0.38(+1.13%)
Dec 22, 2020 33.38 33.38 33.24 33.34 3,323 +0.03(+0.09%)
Dec 21, 2020 33.19 33.31 32.91 33.31 5,803 -0.15(-0.46%)
Dec 18, 2020 33.69 33.69 33.27 33.46 66,442 -0.08(-0.25%)
Dec 17, 2020 33.41 33.58 33.41 33.54 7,285 +0.21(+0.62%)
Dec 16, 2020 33.08 33.34 33.08 33.34 2,880 +0.27(+0.82%)
Dec 15, 2020 33.01 33.07 33.00 33.07 1,272 +0.13(+0.39%)
Dec 14, 2020 33.30 33.38 32.91 32.94 3,461 -0.22(-0.65%)
Dec 11, 2020 33.02 33.24 32.97 33.16 5,281 -0.11(-0.33%)
Dec 10, 2020 33.15 33.27 33.14 33.27 4,687 +0.03(+0.09%)
Dec 09, 2020 33.48 33.48 33.09 33.24 3,731 -0.22(-0.67%)
Dec 08, 2020 33.26 33.54 33.26 33.46 4,004 +0.20(+0.61%)
Dec 07, 2020 33.38 33.38 33.22 33.26 3,710 -0.07(-0.21%)
Dec 04, 2020 33.10 33.33 33.10 33.33 4,225 +0.31(+0.94%)
Dec 03, 2020 32.76 33.12 32.76 33.02 5,759 +0.23(+0.71%)
Dec 02, 2020 33.14 33.18 32.78 32.79 4,170 -0.45(-1.35%)
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.