Invesco Dynamic Food & Beverage ETF (PBJ) Historical Stock Data
47.02 ↓0.01 (-0.02%)
As of April 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PBJ is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 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 |
| 2024-03-18 | 47.45 | 47.75 | ↑$0.30 (0.63%) | 47.45 | 47.95 | 28.39K |
| 2024-03-15 | 47.43 | 47.59 | ↑$0.16 (0.34%) | 47.34 | 47.65 | 10.77K |
| 2024-03-14 | 47.57 | 47.33 | ↓$0.24 (-0.50%) | 47.15 | 47.84 | 12.43K |
| 2024-03-13 | 47.21 | 47.56 | ↑$0.35 (0.74%) | 47.21 | 47.70 | 14.39K |
| 2024-03-12 | 47.03 | 47.25 | ↑$0.22 (0.47%) | 47.01 | 47.33 | 16.42K |
| 2024-03-11 | 46.87 | 46.93 | ↑$0.06 (0.12%) | 46.86 | 47.01 | 4.98K |
| 2024-03-08 | 47.00 | 47.01 | ↑$0.01 (0.02%) | 46.94 | 47.22 | 7.66K |
| 2024-03-07 | 46.68 | 47.07 | ↑$0.39 (0.84%) | 46.68 | 47.10 | 14.95K |
| 2024-03-05 | 46.41 | 46.30 | ↓$0.11 (-0.24%) | 46.23 | 46.66 | 24.88K |
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