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 (%)
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%)
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.