Skip to main content

Dynamic Food & Beverage Invesco ETF (NY: PBJ )

45.64 +0.13 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 45.73 45.73 45.47 45.64 12,682 +0.13(+0.28%)
Jun 27, 2024 45.85 45.92 45.42 45.51 9,511 -0.29(-0.63%)
Jun 26, 2024 45.50 45.80 45.44 45.80 17,043 -0.11(-0.24%)
Jun 25, 2024 45.91 45.94 45.74 45.91 8,354 -0.08(-0.17%)
Jun 24, 2024 45.47 45.99 45.47 45.99 14,569 +0.45(+0.99%)
Jun 21, 2024 45.21 45.55 45.21 45.54 6,260 +0.27(+0.59%)
Jun 20, 2024 45.59 45.74 45.27 45.27 59,006 -0.37(-0.81%)
Jun 18, 2024 45.54 45.77 45.54 45.64 9,479 +0.20(+0.44%)
Jun 17, 2024 44.75 45.49 44.75 45.44 9,194 +0.67(+1.49%)
Jun 14, 2024 44.88 44.88 44.72 44.77 14,273 -0.37(-0.81%)
Jun 13, 2024 45.47 45.47 44.92 45.14 18,508 -0.16(-0.35%)
Jun 12, 2024 45.70 45.70 45.26 45.30 8,405 -0.10(-0.22%)
Jun 11, 2024 44.92 45.42 44.92 45.40 11,813 -0.02(-0.04%)
Jun 10, 2024 45.51 45.51 45.14 45.42 12,218 -0.25(-0.54%)
Jun 07, 2024 45.80 46.09 45.66 45.66 12,756 -0.38(-0.83%)
Jun 06, 2024 46.17 46.24 45.96 46.05 4,498 -0.15(-0.32%)
Jun 05, 2024 46.06 46.20 45.79 46.20 7,007 +0.09(+0.20%)
Jun 04, 2024 46.19 46.19 45.94 46.11 4,495 -0.14(-0.30%)
Jun 03, 2024 46.33 46.33 45.95 46.25 11,817 -0.27(-0.58%)
May 31, 2024 45.76 46.52 45.63 46.52 9,397 +0.73(+1.59%)
May 30, 2024 45.80 45.89 45.75 45.79 5,166 -0.01(-0.01%)
May 29, 2024 45.92 46.05 45.79 45.79 9,144 -0.38(-0.83%)
May 28, 2024 46.53 46.53 46.14 46.18 17,456 -0.47(-1.00%)
May 24, 2024 46.65 46.83 46.60 46.64 10,368 +0.06(+0.12%)
May 23, 2024 47.01 47.01 46.49 46.59 11,842 -0.44(-0.94%)
May 22, 2024 47.14 47.29 47.01 47.03 6,674 -0.25(-0.52%)
May 21, 2024 47.22 47.34 47.19 47.28 13,510 +0.07(+0.15%)
May 20, 2024 47.45 47.45 47.16 47.20 7,939 -0.34(-0.72%)
May 17, 2024 47.65 47.65 47.52 47.55 10,016 -0.14(-0.28%)
May 16, 2024 47.52 47.76 47.52 47.68 7,313 +0.26(+0.56%)
May 15, 2024 47.83 47.83 47.38 47.42 3,854 -0.21(-0.45%)
May 14, 2024 47.99 47.99 47.63 47.63 27,662 -0.14(-0.30%)
May 13, 2024 47.96 48.03 47.76 47.77 6,739 -0.10(-0.21%)
May 10, 2024 47.96 47.96 47.74 47.87 6,334 +0.07(+0.15%)
May 09, 2024 47.69 47.86 47.65 47.80 6,968 +0.38(+0.80%)
May 08, 2024 47.78 47.83 47.42 47.42 7,968 -0.67(-1.39%)
May 07, 2024 47.87 48.17 47.87 48.09 10,083 +0.49(+1.03%)
May 06, 2024 47.75 47.82 47.57 47.60 162,503 -0.09(-0.20%)
May 03, 2024 47.79 47.79 47.39 47.70 4,392 +0.22(+0.47%)
May 02, 2024 47.52 47.65 47.46 47.47 18,051 +0.19(+0.40%)
May 01, 2024 47.42 47.72 47.13 47.28 9,835 -0.14(-0.30%)
Apr 30, 2024 47.94 47.94 47.42 47.42 6,757 -0.74(-1.54%)
Apr 29, 2024 47.98 48.19 47.98 48.16 6,559 +0.18(+0.37%)
Apr 26, 2024 48.02 48.19 47.99 47.99 3,681 +0.11(+0.22%)
Apr 25, 2024 47.80 47.88 47.67 47.88 9,357 -0.27(-0.55%)
Apr 24, 2024 47.72 48.21 47.56 48.15 11,313 +0.16(+0.33%)
Apr 23, 2024 47.88 48.06 47.72 47.99 36,667 +0.24(+0.49%)
Apr 22, 2024 47.52 47.93 47.45 47.76 24,540 +0.42(+0.88%)
Apr 19, 2024 46.96 47.34 46.96 47.34 7,692 +0.38(+0.80%)
Apr 18, 2024 46.96 47.12 46.92 46.96 6,732 +0.09(+0.20%)
Apr 17, 2024 47.42 47.42 46.75 46.87 13,879 -0.14(-0.31%)
Apr 16, 2024 46.95 47.12 46.78 47.01 8,329 +0.06(+0.13%)
Apr 15, 2024 47.71 47.71 46.81 46.95 18,148 -0.44(-0.93%)
Apr 12, 2024 47.94 47.94 47.24 47.39 14,062 -0.73(-1.51%)
Apr 11, 2024 48.13 48.19 47.86 48.12 11,457 +0.15(+0.31%)
Apr 10, 2024 47.56 47.97 47.56 47.97 11,962 -0.16(-0.34%)
Apr 09, 2024 48.29 48.34 47.94 48.13 25,811 -0.10(-0.22%)
Apr 08, 2024 48.14 48.31 48.12 48.24 235,858 +0.10(+0.20%)
Apr 05, 2024 47.65 48.14 47.65 48.14 28,346 +0.40(+0.84%)
Apr 04, 2024 48.16 48.35 47.67 47.74 14,073 -0.30(-0.62%)
Apr 03, 2024 48.06 48.20 47.96 48.04 8,166 -0.09(-0.19%)
Apr 02, 2024 48.19 48.29 48.07 48.13 4,160 -0.22(-0.45%)
Apr 01, 2024 48.59 48.65 48.35 48.35 9,865 -0.21(-0.43%)
Mar 28, 2024 48.73 48.83 48.56 48.56 3,945 -0.06(-0.12%)
Mar 27, 2024 48.57 48.76 48.43 48.62 16,570 +0.27(+0.55%)
Mar 26, 2024 48.56 48.61 48.32 48.35 17,420 -0.06(-0.12%)
Mar 25, 2024 48.65 48.72 48.41 48.41 11,322 -0.13(-0.27%)
Mar 22, 2024 48.54 48.60 48.46 48.54 13,853 +0.03(+0.06%)
Mar 21, 2024 48.42 48.65 48.30 48.51 10,885 +0.22(+0.45%)
Mar 20, 2024 47.88 48.32 47.88 48.29 18,794 +0.44(+0.92%)
Mar 19, 2024 47.44 47.92 47.44 47.85 13,396 +0.26(+0.54%)
Mar 18, 2024 47.29 47.79 47.29 47.59 28,488 +0.23(+0.49%)
Mar 15, 2024 47.20 47.42 47.11 47.36 10,817 +0.26(+0.55%)
Mar 14, 2024 47.34 47.61 46.92 47.10 12,489 -0.23(-0.48%)
Mar 13, 2024 46.98 47.47 46.98 47.33 14,454 +0.31(+0.65%)
Mar 12, 2024 46.80 47.10 46.78 47.02 16,494 +0.32(+0.69%)
Mar 11, 2024 46.64 46.78 46.63 46.70 5,006 -0.08(-0.18%)
Mar 08, 2024 46.77 46.99 46.71 46.78 7,700 -0.06(-0.13%)
Mar 07, 2024 46.45 46.87 46.45 46.84 15,018 +0.55(+1.20%)
Mar 06, 2024 46.32 46.34 46.19 46.29 9,775 +0.21(+0.46%)
Mar 05, 2024 46.19 46.43 46.01 46.08 24,997 -0.21(-0.46%)
Mar 04, 2024 46.50 46.63 46.27 46.29 34,531 -0.01(-0.02%)
Mar 01, 2024 46.31 46.46 46.09 46.30 19,027 +0.10(+0.22%)
Feb 29, 2024 46.02 46.27 45.98 46.20 13,392 +0.46(+1.00%)
Feb 28, 2024 45.74 45.94 45.74 45.74 6,343 +0.00(+0.00%)
Feb 27, 2024 45.86 45.87 45.65 45.74 6,559 -0.01(-0.02%)
Feb 26, 2024 45.71 45.78 45.56 45.75 21,779 +0.17(+0.37%)
Feb 23, 2024 45.46 45.70 45.34 45.58 9,489 +0.35(+0.78%)
Feb 22, 2024 45.18 45.31 44.87 45.23 14,415 +0.11(+0.25%)
Feb 21, 2024 45.25 45.29 44.95 45.12 6,419 -0.03(-0.07%)
Feb 20, 2024 45.01 45.40 44.93 45.15 5,815 +0.15(+0.32%)
Feb 16, 2024 45.24 45.26 45.01 45.01 6,602 -0.37(-0.80%)
Feb 15, 2024 44.96 45.39 44.96 45.37 31,537 +0.78(+1.74%)
Feb 14, 2024 44.59 44.62 44.32 44.59 9,690 +0.12(+0.27%)
Feb 13, 2024 44.74 44.83 44.32 44.48 6,765 -0.65(-1.43%)
Feb 12, 2024 44.72 45.19 44.71 45.12 13,017 +0.49(+1.09%)
Feb 09, 2024 44.79 44.79 44.56 44.63 20,065 -0.15(-0.33%)
Feb 08, 2024 44.76 44.81 44.58 44.78 14,075 +0.14(+0.31%)
Feb 07, 2024 44.70 45.00 44.63 44.64 27,885 +0.00(+0.00%)
Feb 06, 2024 44.62 44.76 44.56 44.64 14,765 +0.00(+0.00%)
Feb 05, 2024 45.13 45.13 44.62 44.64 13,262 -0.66(-1.45%)
Feb 02, 2024 45.33 45.44 45.02 45.30 30,654 -0.12(-0.26%)
Feb 01, 2024 44.72 45.43 44.65 45.42 6,819 +0.81(+1.81%)
Jan 31, 2024 45.02 45.07 44.61 44.61 7,577 -0.48(-1.06%)
Jan 30, 2024 44.95 45.09 44.80 45.09 6,994 +0.15(+0.33%)
Jan 29, 2024 44.50 44.94 44.49 44.94 5,159 +0.41(+0.92%)
Jan 26, 2024 44.62 44.64 44.42 44.53 10,533 -0.02(-0.04%)
Jan 25, 2024 44.39 44.55 44.25 44.55 21,426 +0.36(+0.83%)
Jan 24, 2024 44.59 44.59 44.19 44.19 11,170 -0.32(-0.71%)
Jan 23, 2024 44.37 44.63 44.37 44.50 14,912 +0.14(+0.31%)
Jan 22, 2024 44.47 44.64 44.33 44.37 23,282 -0.50(-1.11%)
Jan 19, 2024 44.77 45.03 44.73 44.86 8,797 -0.29(-0.64%)
Jan 18, 2024 45.17 45.17 44.91 45.15 16,796 -0.03(-0.07%)
Jan 17, 2024 45.07 45.27 45.06 45.18 16,323 -0.09(-0.20%)
Jan 16, 2024 45.34 45.42 45.13 45.27 12,444 -0.11(-0.24%)
Jan 12, 2024 45.56 45.69 45.30 45.38 12,065 +0.05(+0.11%)
Jan 11, 2024 45.28 45.33 45.03 45.33 11,738 +0.03(+0.07%)
Jan 10, 2024 45.25 45.43 45.19 45.30 19,343 -0.00(-0.00%)
Jan 09, 2024 45.27 45.30 45.12 45.30 35,462 -0.21(-0.46%)
Jan 08, 2024 45.18 45.51 45.09 45.51 30,809 +0.33(+0.73%)
Jan 05, 2024 45.33 45.60 45.06 45.18 29,113 -0.14(-0.31%)
Jan 04, 2024 45.41 45.62 45.29 45.32 8,860 -0.09(-0.20%)
Jan 03, 2024 46.04 46.04 45.37 45.41 9,292 -0.58(-1.26%)
Jan 02, 2024 45.42 46.05 45.42 45.99 17,958 +0.36(+0.78%)
Dec 29, 2023 45.65 45.78 45.54 45.63 20,021 -0.11(-0.25%)
Dec 28, 2023 45.75 45.89 45.65 45.74 33,502 -0.03(-0.08%)
Dec 27, 2023 45.72 45.82 45.71 45.78 8,349 +0.08(+0.18%)
Dec 26, 2023 45.46 45.78 45.37 45.69 12,859 +0.26(+0.57%)
Dec 22, 2023 45.28 45.56 45.28 45.44 12,538 +0.34(+0.74%)
Dec 21, 2023 44.94 45.10 44.77 45.10 16,991 +0.38(+0.85%)
Dec 20, 2023 45.45 45.45 44.72 44.72 25,826 -0.84(-1.83%)
Dec 19, 2023 45.21 45.56 45.21 45.56 19,412 +0.36(+0.79%)
Dec 18, 2023 45.19 45.37 45.03 45.20 24,373 +0.20(+0.43%)
Dec 15, 2023 45.38 45.38 44.93 45.01 40,968 -0.35(-0.76%)
Dec 14, 2023 45.98 45.99 45.32 45.35 33,162 -0.48(-1.04%)
Dec 13, 2023 44.84 45.86 44.84 45.83 172,662 +0.99(+2.21%)
Dec 12, 2023 44.84 44.95 44.62 44.84 73,968 +0.02(+0.04%)
Dec 11, 2023 44.40 44.84 44.40 44.82 787,240 +0.56(+1.26%)
Dec 08, 2023 44.48 44.64 44.18 44.26 15,606 -0.32(-0.71%)
Dec 07, 2023 44.43 44.58 44.22 44.58 44,415 +0.27(+0.61%)
Dec 06, 2023 44.60 44.60 44.27 44.30 18,497 -0.07(-0.15%)
Dec 05, 2023 44.39 44.54 44.26 44.37 19,889 +0.06(+0.13%)
Dec 04, 2023 43.91 44.44 43.91 44.31 30,479 +0.30(+0.67%)
Dec 01, 2023 43.70 44.06 43.70 44.02 30,163 +0.34(+0.77%)
Nov 30, 2023 43.16 43.70 43.15 43.68 14,749 +0.49(+1.12%)
Nov 29, 2023 43.52 43.52 43.09 43.19 13,634 -0.22(-0.50%)
Nov 28, 2023 43.41 43.58 43.38 43.41 26,992 -0.12(-0.27%)
Nov 27, 2023 43.46 43.64 43.46 43.53 12,610 +0.03(+0.07%)
Nov 24, 2023 43.44 43.64 43.44 43.50 6,940 -0.01(-0.02%)
Nov 22, 2023 43.20 43.51 43.20 43.51 10,438 +0.47(+1.08%)
Nov 21, 2023 43.01 43.19 42.99 43.04 24,101 +0.03(+0.07%)
Nov 20, 2023 42.84 43.02 42.73 43.01 26,414 +0.31(+0.72%)
Nov 17, 2023 42.78 42.78 42.60 42.71 24,126 +0.04(+0.09%)
Nov 16, 2023 43.04 43.04 42.62 42.67 162,225 -0.36(-0.83%)
Nov 15, 2023 43.00 43.12 42.89 43.02 30,579 +0.11(+0.25%)
Nov 14, 2023 42.66 42.94 42.65 42.92 15,889 +0.73(+1.74%)
Nov 13, 2023 41.95 42.26 41.95 42.18 15,555 +0.12(+0.28%)
Nov 10, 2023 41.94 42.13 41.79 42.06 13,612 +0.22(+0.52%)
Nov 09, 2023 41.88 41.97 41.77 41.85 17,769 +0.12(+0.28%)
Nov 08, 2023 42.25 42.25 41.71 41.73 14,933 -0.42(-0.99%)
Nov 07, 2023 42.11 42.28 42.01 42.14 15,554 -0.11(-0.26%)
Nov 06, 2023 42.23 42.39 42.19 42.25 30,901 -0.01(-0.02%)
Nov 03, 2023 42.14 42.44 42.14 42.26 55,365 +0.48(+1.14%)
Nov 02, 2023 41.23 41.84 41.23 41.79 41,650 +0.88(+2.15%)
Nov 01, 2023 40.74 40.98 40.73 40.91 14,715 +0.08(+0.19%)
Oct 31, 2023 40.65 40.91 40.62 40.83 7,383 +0.20(+0.49%)
Oct 30, 2023 40.53 40.72 40.52 40.63 28,509 +0.32(+0.79%)
Oct 27, 2023 40.54 40.70 40.25 40.31 14,117 -0.18(-0.44%)
Oct 26, 2023 40.63 40.76 40.44 40.49 14,562 +0.00(+0.01%)
Oct 25, 2023 40.26 40.55 40.22 40.49 16,768 +0.11(+0.26%)
Oct 24, 2023 40.10 40.52 40.10 40.38 8,283 +0.39(+0.97%)
Oct 23, 2023 40.00 40.36 39.93 39.99 43,763 -0.20(-0.50%)
Oct 20, 2023 40.51 40.60 40.18 40.19 26,003 -0.29(-0.71%)
Oct 19, 2023 40.80 41.00 40.48 40.48 50,633 -0.27(-0.66%)
Oct 18, 2023 40.78 41.10 40.75 40.75 31,333 -0.18(-0.44%)
Oct 17, 2023 40.35 40.93 40.35 40.93 39,120 +0.40(+0.98%)
Oct 16, 2023 40.08 40.61 40.04 40.53 27,906 +0.58(+1.46%)
Oct 13, 2023 39.94 40.08 39.74 39.94 15,012 +0.16(+0.40%)
Oct 12, 2023 40.89 40.89 39.68 39.79 22,271 -1.07(-2.62%)
Oct 11, 2023 41.17 41.17 40.72 40.86 12,167 -0.24(-0.58%)
Oct 10, 2023 40.85 41.21 40.85 41.09 27,107 +0.46(+1.12%)
Oct 09, 2023 40.27 40.71 40.27 40.64 43,404 +0.22(+0.54%)
Oct 06, 2023 40.39 40.49 39.67 40.42 357,892 -0.21(-0.51%)
Oct 05, 2023 41.28 41.31 40.60 40.63 22,010 -0.72(-1.75%)
Oct 04, 2023 40.97 41.37 40.78 41.35 38,035 +0.21(+0.51%)
Oct 03, 2023 41.42 41.44 41.02 41.14 25,383 -0.49(-1.17%)
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.