Invesco Dynamic Food & Beverage ETF (PBJ) Historical Stock Data
45.59 ↑0.45 (1.00%)
As of July 26, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, PBJ is up 0.01% a day on average. There have been 15 days where Invesco Dynamic Food & Beverage ETF closed green and 15 days where PBJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 45.23 | 45.59 | ↑$0.36 (0.79%) | 45.23 | 45.64 | 5.85K |
| 2024-07-25 | 44.94 | 45.14 | ↑$0.20 (0.44%) | 44.94 | 45.36 | 7.77K |
| 2024-07-24 | 44.95 | 44.82 | ↓$0.13 (-0.29%) | 44.80 | 45.06 | 4.99K |
| 2024-07-23 | 45.24 | 45.06 | ↓$0.18 (-0.40%) | 45.06 | 45.31 | 14.35K |
| 2024-07-22 | 45.07 | 45.19 | ↑$0.12 (0.27%) | 44.92 | 45.22 | 8.68K |
| 2024-07-19 | 45.45 | 45.08 | ↓$0.37 (-0.81%) | 45.04 | 45.45 | 10.28K |
| 2024-07-18 | 45.60 | 45.49 | ↓$0.11 (-0.24%) | 45.39 | 45.87 | 7.63K |
| 2024-07-17 | 45.53 | 45.76 | ↑$0.23 (0.50%) | 45.53 | 46.09 | 13.73K |
| 2024-07-16 | 45.10 | 45.62 | ↑$0.52 (1.16%) | 45.07 | 45.62 | 13.02K |
| 2024-07-15 | 45.36 | 44.96 | ↓$0.40 (-0.88%) | 44.96 | 45.36 | 8.81K |
| 2024-07-12 | 45.53 | 45.30 | ↓$0.23 (-0.52%) | 45.29 | 45.56 | 7.26K |
| 2024-07-11 | 45.07 | 45.37 | ↑$0.30 (0.66%) | 45.07 | 45.41 | 7.42K |
| 2024-07-10 | 44.84 | 45.01 | ↑$0.17 (0.38%) | 44.78 | 45.01 | 7.32K |
| 2024-07-09 | 45.59 | 44.82 | ↓$0.77 (-1.69%) | 44.82 | 45.59 | 14.73K |
| 2024-07-08 | 45.65 | 45.56 | ↓$0.09 (-0.20%) | 45.47 | 45.77 | 152.05K |
| 2024-07-05 | 45.52 | 45.71 | ↑$0.19 (0.42%) | 45.38 | 45.74 | 18.42K |
| 2024-07-03 | 45.78 | 45.67 | ↓$0.11 (-0.25%) | 45.62 | 45.78 | 3.28K |
| 2024-07-02 | 45.49 | 45.64 | ↑$0.15 (0.33%) | 45.49 | 45.66 | 7.12K |
| 2024-07-01 | 46.07 | 45.59 | ↓$0.48 (-1.04%) | 45.55 | 46.07 | 30.33K |
| 2024-06-28 | 45.73 | 45.64 | ↓$0.09 (-0.20%) | 45.47 | 45.73 | 12.68K |
| 2024-06-27 | 45.85 | 45.51 | ↓$0.34 (-0.74%) | 45.42 | 45.92 | 9.51K |
| 2024-06-26 | 45.50 | 45.80 | ↑$0.30 (0.66%) | 45.44 | 45.80 | 17.04K |
| 2024-06-25 | 45.91 | 45.91 | ↑$0.00 (0.00%) | 45.74 | 45.94 | 8.35K |
| 2024-06-24 | 45.47 | 45.99 | ↑$0.52 (1.14%) | 45.47 | 45.99 | 14.57K |
| 2024-06-21 | 45.36 | 45.69 | ↑$0.33 (0.73%) | 45.36 | 45.70 | 6.24K |
| 2024-06-20 | 45.74 | 45.42 | ↓$0.32 (-0.70%) | 45.42 | 45.90 | 58.81K |
| 2024-06-18 | 45.69 | 45.79 | ↑$0.10 (0.22%) | 45.69 | 45.92 | 9.45K |
| 2024-06-17 | 44.90 | 45.59 | ↑$0.69 (1.54%) | 44.90 | 45.64 | 9.16K |
| 2024-06-14 | 45.03 | 44.92 | ↓$0.11 (-0.24%) | 44.87 | 45.03 | 14.22K |
| 2024-06-13 | 45.62 | 45.29 | ↓$0.33 (-0.72%) | 45.07 | 45.62 | 18.45K |
Create an account or log in to view more rows.
$PBJ Spike it!
$PBJ diamond balls
$PBJ who here can't stand the CEO?
$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