Invesco Dynamic Food & Beverage ETF (PBJ) Historical Stock Data
47.40 ↓0.18 (-0.39%)
As of May 1, 2024, 12:14pm EST.
Historical Data
In the past 30 trading days, PBJ is down -0.03% a day on average. There have been 16 days where Invesco Dynamic Food & Beverage ETF closed green and 14 days where PBJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 48.10 | 47.58 | ↓$0.52 (-1.08%) | 47.58 | 48.10 | 6.74K |
| 2024-04-29 | 48.14 | 48.32 | ↑$0.18 (0.38%) | 48.14 | 48.35 | 6.54K |
| 2024-04-26 | 48.18 | 48.15 | ↓$0.03 (-0.07%) | 48.15 | 48.35 | 3.67K |
| 2024-04-25 | 47.96 | 48.04 | ↑$0.08 (0.17%) | 47.83 | 48.04 | 9.33K |
| 2024-04-24 | 47.88 | 48.31 | ↑$0.43 (0.90%) | 47.72 | 48.37 | 11.28K |
| 2024-04-23 | 48.04 | 48.15 | ↑$0.11 (0.23%) | 47.88 | 48.22 | 36.55K |
| 2024-04-22 | 47.68 | 47.92 | ↑$0.24 (0.49%) | 47.61 | 48.09 | 24.46K |
| 2024-04-19 | 47.12 | 47.50 | ↑$0.38 (0.80%) | 47.12 | 47.50 | 7.66K |
| 2024-04-18 | 47.12 | 47.12 | ↑$0.00 (0.00%) | 47.08 | 47.28 | 6.71K |
| 2024-04-17 | 47.58 | 47.03 | ↓$0.55 (-1.17%) | 46.90 | 47.58 | 13.83K |
| 2024-04-16 | 47.11 | 47.17 | ↑$0.06 (0.13%) | 46.94 | 47.28 | 8.30K |
| 2024-04-15 | 47.87 | 47.11 | ↓$0.76 (-1.59%) | 46.97 | 47.87 | 18.09K |
| 2024-04-12 | 48.10 | 47.55 | ↓$0.55 (-1.14%) | 47.40 | 48.10 | 14.02K |
| 2024-04-11 | 48.29 | 48.28 | ↓$0.01 (-0.02%) | 48.02 | 48.35 | 11.42K |
| 2024-04-10 | 47.72 | 48.13 | ↑$0.41 (0.86%) | 47.72 | 48.13 | 11.92K |
| 2024-04-09 | 48.45 | 48.30 | ↓$0.15 (-0.32%) | 48.10 | 48.50 | 25.73K |
| 2024-04-08 | 48.30 | 48.40 | ↑$0.10 (0.21%) | 48.28 | 48.47 | 235.08K |
| 2024-04-05 | 47.81 | 48.30 | ↑$0.49 (1.03%) | 47.81 | 48.31 | 28.25K |
| 2024-04-04 | 48.32 | 47.90 | ↓$0.42 (-0.87%) | 47.83 | 48.51 | 14.03K |
| 2024-04-03 | 48.22 | 48.20 | ↓$0.02 (-0.04%) | 48.12 | 48.36 | 8.14K |
| 2024-04-02 | 48.35 | 48.29 | ↓$0.06 (-0.12%) | 48.23 | 48.45 | 4.14K |
| 2024-04-01 | 48.75 | 48.51 | ↓$0.24 (-0.49%) | 48.51 | 48.81 | 9.83K |
| 2024-03-28 | 48.89 | 48.72 | ↓$0.17 (-0.35%) | 48.72 | 49.00 | 3.93K |
| 2024-03-27 | 48.73 | 48.78 | ↑$0.05 (0.10%) | 48.60 | 48.92 | 16.45K |
| 2024-03-26 | 48.72 | 48.51 | ↓$0.21 (-0.43%) | 48.48 | 48.77 | 17.36K |
| 2024-03-25 | 48.81 | 48.57 | ↓$0.24 (-0.49%) | 48.57 | 48.88 | 11.29K |
| 2024-03-22 | 48.70 | 48.70 | ↑$0.00 (0.00%) | 48.62 | 48.77 | 13.81K |
| 2024-03-21 | 48.58 | 48.67 | ↑$0.09 (0.19%) | 48.46 | 48.81 | 10.85K |
| 2024-03-20 | 48.04 | 48.45 | ↑$0.41 (0.85%) | 48.04 | 48.48 | 18.73K |
| 2024-03-19 | 47.60 | 48.01 | ↑$0.41 (0.86%) | 47.60 | 48.08 | 13.35K |
Create an account or log in to view more rows.
$PBJ swing puts
$PBJ last chance to load imo
$PBJ had to buy calls
$PBJ the price is wrong
$PBJ this sell-off is meh.
$PBJ oh my!
$PBJ let’s go!! Squeeze time
$PBJ The best investment you can make is an investment in yourself or another person
$PBJ i'm out of slaps for the day
$PBJ buy and hold and get rewarded