Invesco Dynamic Food & Beverage ETF (PBJ) Historical Stock Data
44.60 ↓0.16 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBJ is down -0.03% a day on average. There have been 14 days where Invesco Dynamic Food & Beverage ETF closed green and 16 days where PBJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 44.65 | 44.60 | ↓$0.05 (-0.11%) | 44.54 | 44.74 | 13.48K |
| 2025-12-05 | 44.88 | 44.76 | ↓$0.12 (-0.26%) | 44.70 | 45.00 | 19.28K |
| 2025-12-04 | 45.13 | 44.95 | ↓$0.18 (-0.40%) | 44.89 | 45.13 | 36.01K |
| 2025-12-03 | 45.40 | 45.17 | ↓$0.23 (-0.51%) | 45.16 | 45.40 | 21.40K |
| 2025-12-02 | 45.66 | 45.28 | ↓$0.38 (-0.84%) | 45.04 | 45.66 | 6.01K |
| 2025-12-01 | 45.49 | 45.44 | ↓$0.05 (-0.10%) | 45.44 | 45.66 | 8.33K |
| 2025-11-28 | 45.55 | 45.63 | ↑$0.08 (0.18%) | 45.53 | 45.63 | 0.95K |
| 2025-11-26 | 45.29 | 45.57 | ↑$0.28 (0.61%) | 45.29 | 45.74 | 10.18K |
| 2025-11-25 | 44.89 | 45.05 | ↑$0.16 (0.36%) | 44.83 | 45.05 | 6.70K |
| 2025-11-24 | 44.07 | 44.22 | ↑$0.15 (0.34%) | 43.99 | 44.36 | 4.53K |
| 2025-11-21 | 43.65 | 44.19 | ↑$0.54 (1.23%) | 43.65 | 44.43 | 22.55K |
| 2025-11-20 | 43.90 | 43.47 | ↓$0.43 (-0.97%) | 43.47 | 44.01 | 6.47K |
| 2025-11-19 | 44.01 | 43.88 | ↓$0.13 (-0.30%) | 43.81 | 44.01 | 6.21K |
| 2025-11-18 | 43.68 | 44.06 | ↑$0.38 (0.87%) | 43.66 | 44.10 | 6.64K |
| 2025-11-17 | 44.22 | 43.59 | ↓$0.63 (-1.43%) | 43.59 | 44.22 | 3.31K |
| 2025-11-14 | 43.97 | 44.18 | ↑$0.21 (0.48%) | 43.86 | 44.18 | 25.72K |
| 2025-11-13 | 44.00 | 43.99 | ↓$0.01 (-0.02%) | 43.99 | 44.34 | 4.81K |
| 2025-11-12 | 43.94 | 44.08 | ↑$0.14 (0.32%) | 43.94 | 44.16 | 22.94K |
| 2025-11-11 | 43.61 | 43.95 | ↑$0.34 (0.78%) | 43.52 | 43.95 | 6.18K |
| 2025-11-10 | 43.50 | 43.54 | ↑$0.04 (0.09%) | 43.39 | 43.54 | 22.40K |
| 2025-11-07 | 43.00 | 43.39 | ↑$0.39 (0.90%) | 43.00 | 43.47 | 8.07K |
| 2025-11-06 | 42.98 | 42.71 | ↓$0.27 (-0.63%) | 42.69 | 42.98 | 10.51K |
| 2025-11-05 | 43.40 | 43.53 | ↑$0.13 (0.29%) | 43.11 | 43.60 | 4.79K |
| 2025-11-04 | 43.31 | 43.28 | ↓$0.03 (-0.08%) | 43.18 | 43.43 | 10.79K |
| 2025-11-03 | 43.30 | 43.25 | ↓$0.05 (-0.12%) | 42.88 | 43.30 | 12.76K |
| 2025-10-31 | 43.31 | 43.33 | ↑$0.02 (0.04%) | 42.96 | 43.33 | 8.32K |
| 2025-10-30 | 43.54 | 43.33 | ↓$0.21 (-0.48%) | 43.33 | 43.59 | 36.73K |
| 2025-10-29 | 44.37 | 43.97 | ↓$0.40 (-0.90%) | 43.88 | 44.37 | 8.80K |
| 2025-10-28 | 44.67 | 44.73 | ↑$0.06 (0.13%) | 44.67 | 44.94 | 4.47K |
| 2025-10-27 | 45.17 | 44.97 | ↓$0.20 (-0.45%) | 44.78 | 45.17 | 9.52K |
Create an account or log in to view more rows.
$PBJ gimme gimme
$PBJ low volume
expect flat or negative close
$PBJ holding unfortunately lol
$PBJ NOT SELLING.
$PBJ more shorts the better idc
$PBJ id rather have a dip then rip than a gap and crap
$PBJ we need to get moving
$PBJ fuck all u greedy bulls
$PBJ pressure
$PBJ holding unfortunately lol