Skip to main content

Dynamic Food & Beverage Invesco ETF (NY: PBJ )

45.76 -0.15 (-0.33%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.87 28.93 28.52 28.59 13,057 -0.53(-1.80%)
Apr 29, 2020 29.34 29.34 28.91 29.12 15,724 -0.04(-0.14%)
Apr 28, 2020 29.11 29.32 29.09 29.16 13,298 +0.34(+1.18%)
Apr 27, 2020 28.54 28.87 28.54 28.82 9,443 +0.38(+1.35%)
Apr 24, 2020 28.12 28.45 28.11 28.43 11,909 +0.37(+1.33%)
Apr 23, 2020 28.21 28.30 27.98 28.06 20,625 -0.28(-0.97%)
Apr 22, 2020 28.26 28.43 27.96 28.34 11,351 +0.62(+2.23%)
Apr 21, 2020 27.82 28.00 27.61 27.72 9,430 -0.55(-1.94%)
Apr 20, 2020 28.38 28.65 28.25 28.27 11,518 -0.22(-0.76%)
Apr 17, 2020 28.80 28.80 28.24 28.48 13,186 +0.36(+1.27%)
Apr 16, 2020 27.96 28.14 27.64 28.13 16,321 +0.37(+1.32%)
Apr 15, 2020 28.12 28.12 27.62 27.76 10,006 -0.61(-2.16%)
Apr 14, 2020 28.36 28.50 28.28 28.37 7,975 +0.62(+2.25%)
Apr 13, 2020 28.22 28.22 27.39 27.75 16,114 -0.40(-1.40%)
Apr 09, 2020 27.86 28.32 27.86 28.14 32,646 +0.59(+2.14%)
Apr 08, 2020 27.31 27.71 27.31 27.55 9,453 +0.23(+0.85%)
Apr 07, 2020 28.02 28.02 27.20 27.32 12,325 -0.14(-0.52%)
Apr 06, 2020 26.97 27.47 26.75 27.46 9,653 +1.21(+4.60%)
Apr 03, 2020 26.10 26.27 25.81 26.25 3,296 +0.13(+0.50%)
Apr 02, 2020 25.64 26.12 25.64 26.12 22,881 +0.52(+2.02%)
Apr 01, 2020 25.52 26.02 25.46 25.61 52,668 -0.67(-2.55%)
Mar 31, 2020 26.58 26.63 26.23 26.28 24,759 -0.29(-1.09%)
Mar 30, 2020 25.81 26.61 25.81 26.57 23,277 +0.94(+3.67%)
Mar 27, 2020 25.34 26.15 25.34 25.63 17,652 -0.62(-2.36%)
Mar 26, 2020 25.14 26.24 25.00 26.24 23,532 +1.41(+5.67%)
Mar 25, 2020 25.16 25.43 24.61 24.84 211,637 +0.01(+0.04%)
Mar 24, 2020 24.86 25.22 24.49 24.83 20,781 +1.08(+4.56%)
Mar 23, 2020 24.09 24.37 23.33 23.74 31,184 -0.31(-1.30%)
Mar 20, 2020 25.43 25.43 24.01 24.06 14,930 -0.98(-3.92%)
Mar 19, 2020 24.40 25.39 24.11 25.04 33,702 +0.76(+3.13%)
Mar 18, 2020 24.91 25.27 23.54 24.28 10,305 -1.43(-5.56%)
Mar 17, 2020 24.20 25.99 24.12 25.71 160,988 +1.78(+7.42%)
Mar 16, 2020 23.44 25.27 22.92 23.93 38,571 -1.97(-7.62%)
Mar 13, 2020 25.49 25.91 24.46 25.91 9,278 +1.38(+5.64%)
Mar 12, 2020 25.56 26.25 23.73 24.52 33,142 -2.64(-9.72%)
Mar 11, 2020 27.88 27.88 27.09 27.16 3,972 -1.29(-4.52%)
Mar 10, 2020 28.60 28.60 27.43 28.45 3,159 +0.39(+1.40%)
Mar 09, 2020 27.82 28.50 26.77 28.06 13,364 -1.34(-4.55%)
Mar 06, 2020 28.86 29.39 28.76 29.39 20,156 -0.11(-0.38%)
Mar 05, 2020 29.52 29.78 29.30 29.51 33,918 -0.64(-2.12%)
Mar 04, 2020 29.36 30.15 29.36 30.15 8,210 +0.91(+3.10%)
Mar 03, 2020 29.41 29.86 29.02 29.24 4,045 -0.20(-0.68%)
Mar 02, 2020 28.61 29.44 28.61 29.44 17,247 +1.10(+3.87%)
Feb 28, 2020 28.34 28.52 27.68 28.34 18,983 -0.74(-2.54%)
Feb 27, 2020 29.61 29.89 29.07 29.08 66,583 -0.90(-2.99%)
Feb 26, 2020 30.67 30.67 29.97 29.98 9,146 -0.60(-1.97%)
Feb 25, 2020 31.14 31.21 30.51 30.58 2,937 -0.59(-1.89%)
Feb 24, 2020 31.08 31.21 31.03 31.17 6,577 -0.45(-1.43%)
Feb 21, 2020 31.62 31.76 31.61 31.62 3,519 -0.04(-0.12%)
Feb 20, 2020 31.46 31.66 31.41 31.66 2,211 +0.12(+0.38%)
Feb 19, 2020 31.71 31.71 31.53 31.54 5,514 -0.15(-0.49%)
Feb 18, 2020 31.72 31.89 31.60 31.69 10,448 -0.12(-0.39%)
Feb 14, 2020 31.80 31.86 31.79 31.82 2,452 +0.06(+0.20%)
Feb 13, 2020 31.42 31.78 31.42 31.75 11,270 +0.17(+0.55%)
Feb 12, 2020 31.57 31.61 31.48 31.58 2,114 +0.09(+0.27%)
Feb 11, 2020 31.44 31.53 31.44 31.50 3,533 +0.13(+0.42%)
Feb 10, 2020 31.22 31.39 31.22 31.36 2,471 +0.10(+0.32%)
Feb 07, 2020 31.19 31.34 31.19 31.26 4,585 -0.03(-0.11%)
Feb 06, 2020 31.28 31.39 31.28 31.30 2,315 +0.06(+0.19%)
Feb 05, 2020 31.08 31.30 31.08 31.24 11,987 +0.19(+0.61%)
Feb 04, 2020 31.26 31.30 31.05 31.05 2,562 -0.07(-0.21%)
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.