Invesco Dynamic Food & Beverage ETF (PBJ) Historical Stock Data
45.13 ↓0.42 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBJ is down -0.08% a day on average. There have been 10 days where Invesco Dynamic Food & Beverage ETF closed green and 20 days where PBJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 45.35 | 45.13 | ↓$0.22 (-0.49%) | 45.13 | 45.35 | 3.67K |
| 2025-03-17 | 44.74 | 45.55 | ↑$0.81 (1.82%) | 44.73 | 45.60 | 4.70K |
| 2025-03-14 | 44.33 | 44.70 | ↑$0.37 (0.83%) | 44.33 | 44.72 | 7.93K |
| 2025-03-13 | 44.52 | 44.15 | ↓$0.37 (-0.84%) | 43.84 | 44.52 | 10.97K |
| 2025-03-12 | 44.98 | 44.77 | ↓$0.21 (-0.47%) | 44.55 | 44.99 | 13.74K |
| 2025-03-11 | 45.48 | 45.04 | ↓$0.44 (-0.97%) | 44.88 | 45.63 | 9.94K |
| 2025-03-10 | 45.65 | 45.31 | ↓$0.34 (-0.74%) | 45.28 | 45.83 | 11.84K |
| 2025-03-07 | 45.11 | 45.93 | ↑$0.82 (1.83%) | 45.11 | 45.93 | 5.92K |
| 2025-03-06 | 45.42 | 45.24 | ↓$0.18 (-0.40%) | 45.24 | 45.81 | 7.12K |
| 2025-03-05 | 45.68 | 45.78 | ↑$0.10 (0.22%) | 45.51 | 46.10 | 11.05K |
| 2025-03-04 | 46.35 | 45.88 | ↓$0.47 (-1.01%) | 45.88 | 46.35 | 12.74K |
| 2025-03-03 | 47.23 | 46.59 | ↓$0.64 (-1.35%) | 46.47 | 47.23 | 6K |
| 2025-02-28 | 46.83 | 47.19 | ↑$0.36 (0.77%) | 46.80 | 47.19 | 6.29K |
| 2025-02-27 | 47.08 | 46.65 | ↓$0.43 (-0.91%) | 46.65 | 47.08 | 11.08K |
| 2025-02-26 | 47.45 | 47.09 | ↓$0.36 (-0.76%) | 47.04 | 47.50 | 8.55K |
| 2025-02-25 | 47.67 | 47.56 | ↓$0.11 (-0.23%) | 47.40 | 47.67 | 9.84K |
| 2025-02-24 | 47.19 | 47.44 | ↑$0.25 (0.53%) | 47.19 | 47.65 | 9.12K |
| 2025-02-21 | 47.74 | 47.47 | ↓$0.27 (-0.57%) | 47.25 | 47.87 | 15.07K |
| 2025-02-20 | 47.78 | 47.72 | ↓$0.06 (-0.12%) | 47.45 | 47.78 | 15.19K |
| 2025-02-19 | 47.54 | 47.86 | ↑$0.32 (0.66%) | 47.54 | 47.87 | 11.33K |
| 2025-02-18 | 47.67 | 47.64 | ↓$0.03 (-0.05%) | 47.40 | 47.69 | 9.08K |
| 2025-02-14 | 48.13 | 47.72 | ↓$0.41 (-0.84%) | 47.72 | 48.25 | 18.78K |
| 2025-02-13 | 47.33 | 48.00 | ↑$0.67 (1.42%) | 47.19 | 48.00 | 2.54K |
| 2025-02-12 | 47.02 | 47.19 | ↑$0.17 (0.36%) | 47.02 | 47.24 | 7.96K |
| 2025-02-11 | 46.87 | 47.36 | ↑$0.49 (1.05%) | 46.86 | 47.36 | 13.55K |
| 2025-02-10 | 47.25 | 46.96 | ↓$0.29 (-0.61%) | 46.90 | 47.25 | 17.81K |
| 2025-02-07 | 47.37 | 47.20 | ↓$0.17 (-0.36%) | 47.14 | 47.41 | 7.49K |
| 2025-02-06 | 47.65 | 47.27 | ↓$0.38 (-0.80%) | 47.19 | 47.65 | 8.05K |
| 2025-02-05 | 47.38 | 47.34 | ↓$0.04 (-0.08%) | 47.14 | 47.41 | 12.32K |
| 2025-02-04 | 47.55 | 47.43 | ↓$0.12 (-0.25%) | 47.29 | 47.55 | 43.18K |
Create an account or log in to view more rows.
$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
$PBJ shorting it
$PBJ Spike it!
$PBJ diamond balls
$PBJ who here can't stand the CEO?