Skip to main content

Dynamic Food & Beverage Invesco ETF (NY: PBJ )

45.95 -0.38 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 46.07 46.20 45.95 45.95 9,114 -0.38(-0.83%)
May 28, 2024 46.68 46.68 46.29 46.33 17,399 -0.47(-1.00%)
May 24, 2024 46.81 46.99 46.76 46.80 10,334 +0.06(+0.12%)
May 23, 2024 47.17 47.17 46.64 46.74 11,803 -0.44(-0.94%)
May 22, 2024 47.30 47.45 47.16 47.19 6,652 -0.25(-0.52%)
May 21, 2024 47.38 47.50 47.35 47.43 13,466 +0.07(+0.15%)
May 20, 2024 47.61 47.61 47.31 47.36 7,913 -0.34(-0.72%)
May 17, 2024 47.81 47.81 47.68 47.70 9,983 -0.14(-0.28%)
May 16, 2024 47.68 47.92 47.68 47.84 7,289 +0.27(+0.56%)
May 15, 2024 47.99 47.99 47.53 47.58 3,842 -0.21(-0.45%)
May 14, 2024 48.15 48.15 47.79 47.79 27,571 -0.14(-0.30%)
May 13, 2024 48.12 48.19 47.92 47.93 6,717 -0.10(-0.21%)
May 10, 2024 48.12 48.12 47.90 48.03 6,313 +0.07(+0.15%)
May 09, 2024 47.85 48.01 47.81 47.96 6,945 +0.38(+0.80%)
May 08, 2024 47.94 47.99 47.58 47.58 7,942 -0.67(-1.39%)
May 07, 2024 48.03 48.33 48.03 48.25 10,050 +0.49(+1.03%)
May 06, 2024 47.91 47.98 47.73 47.76 161,964 -0.09(-0.20%)
May 03, 2024 47.95 47.95 47.55 47.85 4,378 +0.22(+0.47%)
May 02, 2024 47.67 47.81 47.62 47.63 17,992 +0.19(+0.40%)
May 01, 2024 47.58 47.88 47.29 47.44 9,803 -0.14(-0.30%)
Apr 30, 2024 48.10 48.10 47.58 47.58 6,735 -0.74(-1.54%)
Apr 29, 2024 48.14 48.35 48.14 48.32 6,538 +0.18(+0.37%)
Apr 26, 2024 48.18 48.35 48.15 48.15 3,669 +0.11(+0.22%)
Apr 25, 2024 47.96 48.04 47.83 48.04 9,326 -0.27(-0.55%)
Apr 24, 2024 47.88 48.37 47.72 48.31 11,276 +0.16(+0.33%)
Apr 23, 2024 48.04 48.22 47.88 48.15 36,546 +0.24(+0.49%)
Apr 22, 2024 47.68 48.09 47.61 47.92 24,459 +0.42(+0.88%)
Apr 19, 2024 47.12 47.50 47.12 47.50 7,667 +0.38(+0.80%)
Apr 18, 2024 47.12 47.28 47.08 47.12 6,710 +0.09(+0.20%)
Apr 17, 2024 47.58 47.58 46.90 47.03 13,833 -0.14(-0.31%)
Apr 16, 2024 47.11 47.28 46.94 47.17 8,302 +0.06(+0.13%)
Apr 15, 2024 47.87 47.87 46.97 47.11 18,088 -0.44(-0.93%)
Apr 12, 2024 48.10 48.10 47.40 47.55 14,016 -0.73(-1.51%)
Apr 11, 2024 48.29 48.35 48.02 48.28 11,419 +0.15(+0.31%)
Apr 10, 2024 47.72 48.13 47.72 48.13 11,923 -0.17(-0.34%)
Apr 09, 2024 48.45 48.50 48.10 48.30 25,726 -0.10(-0.22%)
Apr 08, 2024 48.30 48.47 48.28 48.40 235,076 +0.10(+0.20%)
Apr 05, 2024 47.81 48.30 47.81 48.30 28,252 +0.40(+0.84%)
Apr 04, 2024 48.32 48.51 47.83 47.90 14,027 -0.30(-0.62%)
Apr 03, 2024 48.22 48.36 48.12 48.20 8,139 -0.09(-0.19%)
Apr 02, 2024 48.35 48.45 48.23 48.29 4,147 -0.22(-0.45%)
Apr 01, 2024 48.75 48.81 48.51 48.51 9,833 -0.21(-0.43%)
Mar 28, 2024 48.89 49.00 48.72 48.72 3,932 -0.06(-0.12%)
Mar 27, 2024 48.73 48.92 48.60 48.78 16,516 +0.27(+0.55%)
Mar 26, 2024 48.72 48.77 48.48 48.51 17,363 -0.06(-0.12%)
Mar 25, 2024 48.81 48.88 48.57 48.57 11,285 -0.13(-0.27%)
Mar 22, 2024 48.70 48.77 48.62 48.70 13,808 +0.03(+0.06%)
Mar 21, 2024 48.58 48.81 48.46 48.67 10,849 +0.22(+0.45%)
Mar 20, 2024 48.04 48.48 48.04 48.45 18,732 +0.44(+0.92%)
Mar 19, 2024 47.60 48.08 47.60 48.01 13,352 +0.26(+0.54%)
Mar 18, 2024 47.45 47.95 47.45 47.75 28,394 +0.23(+0.49%)
Mar 15, 2024 47.36 47.58 47.27 47.52 10,781 +0.26(+0.55%)
Mar 14, 2024 47.50 47.77 47.08 47.26 12,447 -0.23(-0.48%)
Mar 13, 2024 47.14 47.63 47.14 47.49 14,406 +0.31(+0.65%)
Mar 12, 2024 46.96 47.26 46.94 47.18 16,439 +0.33(+0.69%)
Mar 11, 2024 46.80 46.94 46.79 46.85 4,989 -0.08(-0.18%)
Mar 08, 2024 46.93 47.14 46.87 46.94 7,674 -0.06(-0.13%)
Mar 07, 2024 46.61 47.03 46.61 47.00 14,968 +0.56(+1.20%)
Mar 06, 2024 46.47 46.49 46.34 46.44 9,742 +0.21(+0.46%)
Mar 05, 2024 46.34 46.59 46.16 46.23 24,914 -0.21(-0.46%)
Mar 04, 2024 46.66 46.79 46.42 46.44 34,416 -0.01(-0.02%)
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.