Invesco Food & Beverage E... (PBJ)
AMEX: PBJ
· Real-Time Price · USD
47.10
-0.26 (-0.55%)
At close: Sep 09, 2025, 3:59 PM
47.00
-0.21%
Pre-market: Sep 10, 2025, 07:07 AM EDT
PBJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.30 | 47.30 | 46.97 | 47.09 | 47.09 | -0.57% | 20,000 |
| Sep 8, 2025 | 47.31 | 47.36 | 46.97 | 47.36 | 47.36 | -0.11% | 429,537 |
| Sep 5, 2025 | 47.64 | 47.64 | 47.22 | 47.41 | 47.41 | -0.11% | 2,300 |
| Sep 4, 2025 | 47.41 | 47.46 | 47.38 | 47.46 | 47.46 | 0.13% | 1,401 |
| Sep 3, 2025 | 47.22 | 47.40 | 47.20 | 47.40 | 47.40 | -0.17% | 1,400 |
| Sep 2, 2025 | 47.31 | 47.48 | 47.31 | 47.48 | 47.48 | 0.11% | 4,044 |
| Aug 29, 2025 | 47.38 | 47.46 | 47.38 | 47.43 | 47.43 | 0.34% | 1,626 |
| Aug 28, 2025 | 47.57 | 47.57 | 47.07 | 47.27 | 47.27 | -0.61% | 5,142 |
| Aug 27, 2025 | 47.31 | 47.57 | 47.31 | 47.56 | 47.56 | 0.13% | 10,539 |
| Aug 26, 2025 | 47.70 | 47.94 | 47.43 | 47.50 | 47.50 | -0.75% | 6,500 |
| Aug 25, 2025 | 48.06 | 48.19 | 47.85 | 47.86 | 47.86 | -1.14% | 6,100 |
| Aug 22, 2025 | 48.27 | 48.51 | 48.27 | 48.41 | 48.41 | 0.62% | 6,300 |
| Aug 21, 2025 | 48.13 | 48.16 | 47.94 | 48.11 | 48.11 | -0.19% | 4,621 |
| Aug 20, 2025 | 47.95 | 48.20 | 47.95 | 48.20 | 48.20 | 0.58% | 4,000 |
| Aug 19, 2025 | 47.77 | 48.09 | 47.77 | 47.92 | 47.92 | 0.38% | 8,953 |
| Aug 18, 2025 | 47.72 | 47.77 | 47.58 | 47.74 | 47.74 | 0.38% | 9,000 |
| Aug 15, 2025 | 47.59 | 47.63 | 47.44 | 47.56 | 47.56 | 0.21% | 6,500 |
| Aug 14, 2025 | 47.62 | 47.64 | 47.40 | 47.46 | 47.46 | -1.39% | 4,213 |
| Aug 13, 2025 | 47.96 | 48.13 | 47.61 | 48.13 | 48.13 | -0.21% | 6,433 |
| Aug 12, 2025 | 48.06 | 48.23 | 47.95 | 48.23 | 48.23 | 0.58% | 3,200 |