Invesco Dynamic Food & Beverage ETF (PBJ) Historical Stock Data
45.95 ↑0.24 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBJ is down -0.17% a day on average. There have been 12 days where Invesco Dynamic Food & Beverage ETF closed green and 18 days where PBJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 45.80 | 45.95 | ↑$0.15 (0.34%) | 45.73 | 45.95 | 4.19K |
| 2025-01-13 | 45.07 | 45.71 | ↑$0.64 (1.42%) | 45.07 | 45.77 | 13.30K |
| 2025-01-10 | 45.80 | 45.21 | ↓$0.59 (-1.29%) | 45.17 | 45.83 | 19.06K |
| 2025-01-08 | 45.99 | 46.32 | ↑$0.33 (0.72%) | 45.84 | 46.32 | 5.27K |
| 2025-01-07 | 46.70 | 45.90 | ↓$0.80 (-1.71%) | 45.82 | 46.77 | 8.08K |
| 2025-01-06 | 47.15 | 46.45 | ↓$0.70 (-1.48%) | 46.39 | 47.15 | 6.79K |
| 2025-01-03 | 46.83 | 46.99 | ↑$0.16 (0.34%) | 46.71 | 47.09 | 8.05K |
| 2025-01-02 | 46.58 | 46.77 | ↑$0.19 (0.40%) | 46.58 | 46.99 | 4.58K |
| 2024-12-31 | 46.29 | 46.48 | ↑$0.19 (0.40%) | 46.29 | 46.55 | 8.15K |
| 2024-12-30 | 46.54 | 46.33 | ↓$0.21 (-0.45%) | 46.09 | 46.54 | 8.64K |
| 2024-12-27 | 46.73 | 46.66 | ↓$0.07 (-0.14%) | 46.48 | 46.96 | 12.83K |
| 2024-12-26 | 46.80 | 46.96 | ↑$0.16 (0.34%) | 46.80 | 47.03 | 15.01K |
| 2024-12-24 | 46.61 | 46.99 | ↑$0.38 (0.81%) | 46.52 | 46.99 | 58.02K |
| 2024-12-23 | 46.75 | 46.62 | ↓$0.13 (-0.28%) | 46.38 | 46.75 | 22.05K |
| 2024-12-20 | 47.07 | 47.02 | ↓$0.05 (-0.10%) | 46.94 | 47.36 | 3.30K |
| 2024-12-19 | 46.82 | 46.92 | ↑$0.10 (0.21%) | 46.82 | 47.15 | 12.10K |
| 2024-12-18 | 48.03 | 46.83 | ↓$1.20 (-2.50%) | 46.83 | 48.03 | 15.36K |
| 2024-12-17 | 48.32 | 48.29 | ↓$0.03 (-0.06%) | 48.22 | 48.36 | 7.77K |
| 2024-12-16 | 48.75 | 48.52 | ↓$0.23 (-0.48%) | 48.49 | 49.08 | 7.09K |
| 2024-12-13 | 48.88 | 48.76 | ↓$0.11 (-0.23%) | 48.68 | 48.97 | 5.84K |
| 2024-12-12 | 49.13 | 48.97 | ↓$0.16 (-0.32%) | 48.96 | 49.19 | 17.93K |
| 2024-12-11 | 49.13 | 48.93 | ↓$0.20 (-0.41%) | 48.93 | 49.27 | 12.26K |
| 2024-12-10 | 48.40 | 48.81 | ↑$0.41 (0.84%) | 48.40 | 49.06 | 29.44K |
| 2024-12-09 | 48.69 | 48.32 | ↓$0.37 (-0.76%) | 48.32 | 48.79 | 103.85K |
| 2024-12-06 | 49.05 | 48.60 | ↓$0.45 (-0.91%) | 48.58 | 49.07 | 5.97K |
| 2024-12-05 | 48.70 | 48.88 | ↑$0.18 (0.37%) | 48.67 | 49.00 | 9.55K |
| 2024-12-04 | 48.89 | 48.82 | ↓$0.07 (-0.14%) | 48.64 | 48.89 | 8.54K |
| 2024-12-03 | 48.96 | 48.93 | ↓$0.03 (-0.06%) | 48.73 | 48.96 | 8.31K |
| 2024-12-02 | 49.02 | 48.94 | ↓$0.08 (-0.16%) | 48.58 | 49.02 | 4.20K |
| 2024-11-29 | 48.97 | 49.09 | ↑$0.12 (0.25%) | 48.97 | 49.12 | 1.21K |
Create an account or log in to view more rows.
$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?
$PBJ swing puts
$PBJ last chance to load imo