Invesco Food & Beverage ETF (PBJ)
45.78
-0.10 (-0.22%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 45.68 | 46.10 | 45.51 | 45.78 | 11,054 | 45.78 |
| 3/04/2025 | 46.35 | 46.35 | 45.88 | 45.88 | 12,743 | 45.88 |
| 3/03/2025 | 47.23 | 47.23 | 46.47 | 46.59 | 5,999 | 46.59 |
| 2/28/2025 | 46.83 | 47.19 | 46.80 | 47.19 | 6,287 | 47.19 |
| 2/27/2025 | 47.08 | 47.08 | 46.65 | 46.65 | 11,065 | 46.65 |
| 2/26/2025 | 47.45 | 47.50 | 47.04 | 47.09 | 8,554 | 47.09 |
| 2/25/2025 | 47.67 | 47.67 | 47.40 | 47.56 | 9,843 | 47.56 |
| 2/24/2025 | 47.19 | 47.65 | 47.19 | 47.44 | 9,122 | 47.44 |
| 2/21/2025 | 47.74 | 47.87 | 47.25 | 47.47 | 15,065 | 47.47 |
| 2/20/2025 | 47.78 | 47.78 | 47.45 | 47.72 | 15,190 | 47.72 |
| 2/19/2025 | 47.54 | 47.87 | 47.54 | 47.86 | 11,325 | 47.86 |
| 2/18/2025 | 47.67 | 47.69 | 47.40 | 47.64 | 9,081 | 47.64 |
| 2/14/2025 | 48.13 | 48.25 | 47.72 | 47.72 | 18,780 | 47.72 |
| 2/13/2025 | 47.33 | 48.00 | 47.19 | 48.00 | 2,541 | 48.00 |
| 2/12/2025 | 47.02 | 47.24 | 47.02 | 47.19 | 7,956 | 47.19 |
| 2/11/2025 | 46.87 | 47.36 | 46.86 | 47.36 | 13,545 | 47.36 |
| 2/10/2025 | 47.25 | 47.25 | 46.90 | 46.96 | 17,811 | 46.96 |
| 2/07/2025 | 47.37 | 47.41 | 47.14 | 47.20 | 7,490 | 47.20 |
| 2/06/2025 | 47.65 | 47.65 | 47.19 | 47.27 | 8,048 | 47.27 |
| 2/05/2025 | 47.38 | 47.41 | 47.14 | 47.34 | 12,319 | 47.34 |
| 2/04/2025 | 47.55 | 47.55 | 47.29 | 47.43 | 43,181 | 47.43 |
| 2/03/2025 | 46.93 | 47.78 | 46.93 | 47.60 | 9,099 | 47.60 |
| 1/31/2025 | 48.39 | 48.39 | 47.68 | 47.81 | 7,921 | 47.81 |
| 1/30/2025 | 48.05 | 48.52 | 48.05 | 48.43 | 8,079 | 48.43 |
| 1/29/2025 | 47.55 | 47.91 | 47.55 | 47.91 | 7,685 | 47.91 |
| 1/28/2025 | 47.52 | 47.73 | 47.34 | 47.34 | 6,771 | 47.34 |
| 1/27/2025 | 46.73 | 47.64 | 46.73 | 47.51 | 60,745 | 47.51 |
| 1/24/2025 | 46.57 | 46.75 | 46.57 | 46.75 | 6,149 | 46.75 |
| 1/23/2025 | 46.33 | 46.65 | 46.27 | 46.63 | 6,200 | 46.63 |
| 1/22/2025 | 46.74 | 46.75 | 46.38 | 46.38 | 10,217 | 46.38 |
| 1/21/2025 | 46.92 | 46.92 | 46.70 | 46.84 | 6,720 | 46.84 |
| 1/17/2025 | 46.46 | 46.69 | 46.46 | 46.69 | 3,699 | 46.69 |
| 1/16/2025 | 46.02 | 46.37 | 45.86 | 46.37 | 5,285 | 46.37 |
| 1/15/2025 | 46.53 | 46.53 | 45.87 | 46.01 | 3,804 | 46.01 |
| 1/14/2025 | 45.80 | 45.95 | 45.73 | 45.95 | 4,191 | 45.95 |
| 1/13/2025 | 45.07 | 45.77 | 45.07 | 45.71 | 13,304 | 45.71 |
| 1/10/2025 | 45.80 | 45.83 | 45.17 | 45.21 | 19,057 | 45.21 |
| 1/08/2025 | 45.99 | 46.32 | 45.84 | 46.32 | 5,273 | 46.32 |
| 1/07/2025 | 46.70 | 46.77 | 45.82 | 45.90 | 8,081 | 45.90 |
| 1/06/2025 | 47.15 | 47.15 | 46.39 | 46.45 | 6,790 | 46.45 |
| 1/03/2025 | 46.83 | 47.09 | 46.71 | 46.99 | 8,047 | 46.99 |
| 1/02/2025 | 46.58 | 46.99 | 46.58 | 46.77 | 4,583 | 46.77 |
| 12/31/2024 | 46.33 | 0.00 | 46.48 | 46.48 | 0 | 46.48 |
| 12/30/2024 | 46.54 | 46.54 | 46.09 | 46.33 | 8,636 | 46.33 |
| 12/27/2024 | 46.73 | 46.96 | 46.48 | 46.66 | 12,831 | 46.66 |
| 12/26/2024 | 46.80 | 47.03 | 46.80 | 46.96 | 15,012 | 46.96 |
| 12/24/2024 | 46.61 | 46.99 | 46.52 | 46.99 | 58,023 | 46.99 |
| 12/23/2024 | 46.75 | 46.75 | 46.38 | 46.62 | 22,054 | 46.62 |
| 12/20/2024 | 47.07 | 47.36 | 46.94 | 47.02 | 3,299 | 46.85 |
| 12/19/2024 | 46.82 | 47.15 | 46.82 | 46.92 | 12,096 | 46.75 |
| 12/18/2024 | 48.03 | 48.03 | 46.83 | 46.83 | 15,359 | 46.66 |
| 12/17/2024 | 48.32 | 48.36 | 48.22 | 48.29 | 7,769 | 48.11 |
| 12/16/2024 | 48.75 | 49.08 | 48.49 | 48.52 | 7,085 | 48.34 |
| 12/13/2024 | 48.88 | 48.97 | 48.67 | 48.76 | 5,836 | 48.59 |
| 12/12/2024 | 49.13 | 49.19 | 48.96 | 48.97 | 17,932 | 48.79 |
| 12/11/2024 | 49.13 | 49.27 | 48.93 | 48.93 | 12,260 | 48.75 |
| 12/10/2024 | 48.40 | 49.06 | 48.40 | 48.80 | 29,435 | 48.63 |
| 12/09/2024 | 48.69 | 48.79 | 48.32 | 48.32 | 103,850 | 48.14 |
| 12/06/2024 | 49.05 | 49.07 | 48.58 | 48.60 | 5,971 | 48.43 |