PBJ Historical Prices
Invesco Food & Beverage ETF · daily open, high, low, close & volume
Trading days
250
Period high
51.07
Period low
43.47
Period change
+10.16%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.29 | 48.59 | 48.14 | 48.56 | +0.23% | 15,717 |
| Nov 10, 2026 | 48.12 | 48.58 | 48.00 | 48.45 | +0.37% | 6,488 |
| Nov 9, 2026 | 47.80 | 48.41 | 47.80 | 48.27 | +1.47% | 319,342 |
| Nov 6, 2026 | 47.07 | 47.98 | 47.07 | 47.57 | -1.07% | 10,277 |
| Nov 5, 2026 | 49.14 | 49.22 | 48.00 | 48.08 | -1.30% | 8,168 |
| Nov 4, 2026 | 47.93 | 48.72 | 47.93 | 48.72 | +3.31% | 5,969 |
| Nov 3, 2026 | 47.91 | 47.91 | 47.15 | 47.15 | -2.45% | 19,984 |
| Nov 2, 2026 | 47.91 | 48.37 | 47.91 | 48.34 | +1.37% | 7,753 |
| Oct 30, 2026 | 47.93 | 47.93 | 47.56 | 47.69 | +0.94% | 9,008 |
| Oct 29, 2026 | 47.59 | 47.65 | 47.14 | 47.24 | +0.00% | 15,297 |
| Oct 28, 2026 | 47.29 | 47.43 | 47.04 | 47.24 | -0.59% | 5,568 |
| Oct 27, 2026 | 47.64 | 47.66 | 47.44 | 47.52 | -0.91% | 6,416 |
| Oct 26, 2026 | 47.84 | 47.96 | 47.64 | 47.96 | +0.06% | 6,238 |
| Oct 23, 2026 | 48.32 | 48.33 | 47.68 | 47.93 | -1.03% | 9,857 |
| Oct 22, 2026 | 47.64 | 48.43 | 47.35 | 48.43 | +2.04% | 5,137 |
| Oct 21, 2026 | 47.64 | 47.64 | 47.29 | 47.46 | -0.48% | 9,330 |
| Oct 20, 2026 | 47.47 | 47.83 | 47.47 | 47.69 | +1.01% | 6,207 |
| Oct 19, 2026 | 47.50 | 47.52 | 47.22 | 47.22 | -0.93% | 2,910 |
| Oct 16, 2026 | 47.79 | 47.79 | 47.48 | 47.66 | +0.63% | 3,057 |
| Oct 15, 2026 | 47.53 | 47.94 | 47.36 | 47.36 | +0.53% | 5,868 |
| Oct 14, 2026 | 46.75 | 47.11 | 46.44 | 47.11 | +1.38% | 5,129 |
| Oct 13, 2026 | 46.38 | 46.53 | 46.38 | 46.47 | +0.43% | 2,305 |
| Oct 12, 2026 | 46.00 | 46.27 | 46.00 | 46.27 | +0.99% | 4,576 |
| Oct 9, 2026 | 45.86 | 45.94 | 45.82 | 45.82 | -0.44% | 53,135 |
| Oct 8, 2026 | 45.50 | 46.12 | 45.50 | 46.02 | +1.31% | 3,061 |
| Oct 7, 2026 | 45.69 | 45.98 | 45.42 | 45.42 | -0.68% | 7,677 |
| Oct 6, 2026 | 45.52 | 45.92 | 45.52 | 45.73 | +0.63% | 27,993 |
| Oct 5, 2026 | 45.44 | 45.59 | 45.15 | 45.45 | +0.32% | 467,159 |
| Oct 2, 2026 | 45.05 | 45.34 | 45.05 | 45.31 | +0.76% | 5,679 |
| Oct 1, 2026 | 44.62 | 44.98 | 44.62 | 44.96 | +0.40% | 9,372 |
| Sep 30, 2026 | 45.30 | 45.30 | 44.78 | 44.78 | -0.83% | 4,202 |
| Sep 29, 2026 | 45.36 | 45.36 | 45.05 | 45.16 | -0.52% | 1,658 |
| Sep 28, 2026 | 45.18 | 45.44 | 45.15 | 45.39 | +0.11% | 39,210 |
| Sep 25, 2026 | 45.40 | 45.40 | 45.02 | 45.34 | -0.09% | 5,007 |
| Sep 24, 2026 | 45.67 | 45.67 | 45.35 | 45.38 | -0.09% | 12,488 |
| Sep 23, 2026 | 45.83 | 45.83 | 45.41 | 45.42 | -0.89% | 6,557 |
| Sep 22, 2026 | 46.15 | 46.32 | 45.83 | 45.83 | -0.17% | 6,125 |
| Sep 21, 2026 | 46.37 | 46.37 | 45.91 | 45.91 | -1.35% | 10,905 |
| Sep 18, 2026 | 46.75 | 46.75 | 46.51 | 46.54 | -0.87% | 11,091 |
| Sep 17, 2026 | 47.03 | 47.25 | 46.95 | 46.95 | +0.04% | 5,946 |
| Sep 16, 2026 | 46.97 | 47.10 | 46.92 | 46.93 | -0.30% | 7,077 |
| Sep 15, 2026 | 47.25 | 47.25 | 46.97 | 47.07 | -0.61% | 3,469 |
| Sep 14, 2026 | 47.62 | 47.62 | 47.36 | 47.36 | +0.70% | 9,500 |
| Sep 11, 2026 | 47.09 | 47.15 | 46.94 | 47.03 | +0.27% | 12,732 |
| Sep 10, 2026 | 47.06 | 47.29 | 46.90 | 46.90 | +0.01% | 5,225 |
| Sep 9, 2026 | 47.20 | 47.20 | 46.89 | 46.90 | -1.01% | 91,752 |
| Sep 8, 2026 | 47.84 | 47.84 | 47.38 | 47.38 | -1.02% | 5,800 |
| Sep 4, 2026 | 47.89 | 48.05 | 47.85 | 47.87 | -0.52% | 9,565 |
| Sep 3, 2026 | 48.52 | 48.52 | 47.96 | 48.12 | -0.74% | 8,298 |
| Sep 2, 2026 | 48.21 | 48.78 | 48.03 | 48.48 | +1.64% | 58,351 |
| Aug 31, 2026 | 48.12 | 48.12 | 47.55 | 47.70 | -1.02% | 2,645 |
| Aug 28, 2026 | 48.17 | 48.27 | 47.96 | 48.19 | +0.77% | 5,212 |
| Aug 27, 2026 | 48.22 | 48.22 | 47.75 | 47.82 | -1.50% | 7,428 |
| Aug 26, 2026 | 48.77 | 48.78 | 48.55 | 48.55 | -0.33% | 4,037 |
| Aug 25, 2026 | 48.71 | 48.74 | 48.48 | 48.71 | -0.56% | 7,329 |
| Aug 24, 2026 | 48.95 | 49.09 | 48.85 | 48.98 | +0.77% | 3,416 |
| Aug 21, 2026 | 48.40 | 48.61 | 48.30 | 48.61 | +0.43% | 8,594 |
| Aug 20, 2026 | 48.29 | 48.66 | 48.29 | 48.40 | -0.08% | 71,785 |
| Aug 19, 2026 | 48.57 | 48.76 | 48.44 | 48.44 | +0.76% | 1,955 |
| Aug 18, 2026 | 48.14 | 48.30 | 48.07 | 48.07 | +0.61% | 14,472 |
| Aug 17, 2026 | 47.74 | 47.88 | 47.66 | 47.78 | -0.54% | 13,162 |
| Aug 14, 2026 | 47.92 | 48.10 | 47.92 | 48.04 | +0.02% | 9,041 |
| Aug 13, 2026 | 47.48 | 48.05 | 47.48 | 48.03 | +1.45% | 10,292 |
| Aug 12, 2026 | 47.10 | 47.37 | 47.05 | 47.34 | +0.28% | 7,484 |
| Aug 11, 2026 | 47.05 | 47.39 | 47.05 | 47.21 | +0.38% | 14,169 |
| Aug 10, 2026 | 47.32 | 47.37 | 47.03 | 47.03 | -0.82% | 434,362 |
| Aug 7, 2026 | 47.30 | 47.50 | 47.30 | 47.42 | +0.12% | 3,268 |
| Aug 6, 2026 | 47.56 | 47.56 | 47.32 | 47.36 | -0.59% | 2,820 |
| Aug 5, 2026 | 48.22 | 48.22 | 47.60 | 47.64 | -0.36% | 3,810 |
| Aug 4, 2026 | 47.30 | 47.81 | 47.25 | 47.81 | +0.76% | 16,650 |
| Aug 3, 2026 | 47.69 | 48.03 | 47.44 | 47.45 | -0.53% | 11,729 |
| Jul 31, 2026 | 48.24 | 48.24 | 47.71 | 47.71 | -1.60% | 4,023 |
| Jul 30, 2026 | 48.72 | 48.72 | 48.25 | 48.48 | -1.06% | 6,368 |
| Jul 29, 2026 | 48.84 | 49.15 | 48.84 | 49.00 | +0.04% | 2,951 |
| Jul 28, 2026 | 48.94 | 49.65 | 48.87 | 48.98 | +1.56% | 10,827 |
| Jul 27, 2026 | 47.95 | 48.38 | 47.95 | 48.23 | +0.62% | 9,252 |
| Jul 24, 2026 | 47.81 | 48.07 | 47.81 | 47.93 | +0.46% | 5,264 |
| Jul 23, 2026 | 48.46 | 48.46 | 47.45 | 47.71 | -2.35% | 27,106 |
| Jul 22, 2026 | 48.72 | 48.89 | 48.65 | 48.86 | +0.76% | 5,582 |
| Jul 21, 2026 | 48.53 | 48.56 | 48.36 | 48.49 | -0.10% | 8,881 |
| Jul 20, 2026 | 48.49 | 48.63 | 48.42 | 48.54 | -0.14% | 9,481 |
| Jul 17, 2026 | 49.01 | 49.60 | 48.35 | 48.61 | -0.47% | 17,807 |
| Jul 16, 2026 | 48.17 | 48.95 | 48.17 | 48.84 | +1.92% | 15,332 |
| Jul 15, 2026 | 48.24 | 48.46 | 47.92 | 47.92 | -0.44% | 6,375 |
| Jul 14, 2026 | 48.73 | 48.73 | 48.04 | 48.13 | -0.98% | 12,051 |
| Jul 13, 2026 | 48.56 | 49.01 | 48.56 | 48.61 | +0.39% | 11,513 |
| Jul 10, 2026 | 47.87 | 48.42 | 47.87 | 48.42 | +1.00% | 17,816 |
| Jul 9, 2026 | 47.73 | 48.00 | 47.70 | 47.94 | -0.17% | 13,027 |
| Jul 8, 2026 | 48.49 | 48.49 | 47.87 | 48.02 | -0.31% | 15,299 |
| Jul 7, 2026 | 48.89 | 48.89 | 48.01 | 48.17 | +0.56% | 18,468 |
| Jul 6, 2026 | 48.18 | 48.18 | 47.54 | 47.90 | -0.29% | 468,103 |
| Jul 2, 2026 | 47.53 | 48.04 | 47.53 | 48.04 | +1.39% | 11,159 |
| Jul 1, 2026 | 47.20 | 47.54 | 47.20 | 47.38 | +0.53% | 7,690 |
| Jun 30, 2026 | 47.53 | 47.53 | 47.07 | 47.13 | -1.09% | 3,626 |
| Jun 29, 2026 | 47.76 | 47.90 | 47.52 | 47.65 | -0.40% | 6,651 |
| Jun 26, 2026 | 47.31 | 47.84 | 47.31 | 47.84 | +1.89% | 5,832 |
| Jun 25, 2026 | 46.94 | 47.23 | 46.82 | 46.95 | -0.55% | 14,239 |
| Jun 24, 2026 | 46.91 | 47.38 | 46.91 | 47.22 | +0.68% | 22,491 |
| Jun 23, 2026 | 46.54 | 46.89 | 46.45 | 46.89 | +1.57% | 3,394 |
| Jun 22, 2026 | 46.50 | 46.57 | 46.17 | 46.17 | -0.78% | 19,505 |
| Jun 18, 2026 | 46.70 | 46.70 | 46.41 | 46.53 | -0.54% | 7,154 |
| Jun 17, 2026 | 47.49 | 47.50 | 46.69 | 46.78 | -2.27% | 4,478 |
| Jun 16, 2026 | 48.15 | 48.15 | 47.75 | 47.87 | -0.42% | 4,110 |
| Jun 15, 2026 | 48.75 | 48.75 | 48.07 | 48.07 | -1.00% | 8,837 |
| Jun 12, 2026 | 48.33 | 48.56 | 48.33 | 48.56 | +0.62% | 3,925 |
| Jun 11, 2026 | 48.28 | 48.48 | 48.16 | 48.26 | +0.31% | 4,313 |
| Jun 10, 2026 | 47.82 | 48.36 | 47.80 | 48.11 | +1.22% | 8,032 |
| Jun 9, 2026 | 47.31 | 47.53 | 47.16 | 47.53 | +0.28% | 9,404 |
| Jun 8, 2026 | 47.83 | 47.93 | 47.40 | 47.40 | -0.96% | 12,021 |
| Jun 5, 2026 | 47.62 | 48.18 | 47.62 | 47.86 | +1.01% | 7,302 |
| Jun 4, 2026 | 47.69 | 48.02 | 47.24 | 47.38 | -0.27% | 2,902 |
| Jun 3, 2026 | 47.58 | 48.05 | 47.44 | 47.51 | -0.35% | 3,775 |
| Jun 2, 2026 | 47.81 | 48.00 | 47.68 | 47.68 | -0.42% | 5,859 |
| Jun 1, 2026 | 47.56 | 47.95 | 47.56 | 47.88 | +0.22% | 7,546 |
| May 29, 2026 | 48.13 | 48.17 | 47.76 | 47.78 | -1.16% | 9,905 |
| May 28, 2026 | 48.49 | 48.52 | 48.29 | 48.34 | -0.57% | 8,294 |
| May 27, 2026 | 48.62 | 48.80 | 48.61 | 48.62 | +1.33% | 6,632 |
| May 26, 2026 | 48.69 | 48.69 | 47.98 | 47.98 | -1.01% | 1,533 |
| May 22, 2026 | 48.70 | 48.73 | 48.26 | 48.47 | +0.11% | 4,894 |
| May 21, 2026 | 48.42 | 48.42 | 48.20 | 48.42 | -0.50% | 1,331 |
| May 20, 2026 | 48.46 | 48.72 | 48.17 | 48.66 | +0.50% | 10,758 |
| May 19, 2026 | 48.37 | 48.98 | 48.37 | 48.42 | -0.24% | 8,431 |
| May 18, 2026 | 47.96 | 48.62 | 47.96 | 48.53 | +1.12% | 15,172 |
| May 15, 2026 | 48.42 | 48.42 | 47.99 | 48.00 | -0.73% | 4,659 |
| May 14, 2026 | 48.66 | 48.85 | 48.35 | 48.35 | -0.54% | 7,352 |
| May 13, 2026 | 48.30 | 48.66 | 48.16 | 48.61 | +0.32% | 7,277 |
| May 12, 2026 | 48.53 | 48.69 | 48.16 | 48.46 | -0.04% | 15,771 |
| May 11, 2026 | 48.85 | 48.85 | 48.46 | 48.48 | -0.75% | 12,504 |
| May 8, 2026 | 48.98 | 48.98 | 48.62 | 48.84 | +0.62% | 8,437 |
| May 7, 2026 | 49.29 | 49.29 | 48.24 | 48.54 | -1.89% | 22,346 |
| May 6, 2026 | 49.91 | 49.91 | 49.41 | 49.48 | -1.15% | 1,868 |
| May 5, 2026 | 49.76 | 50.22 | 49.74 | 50.05 | +0.86% | 5,766 |
| May 4, 2026 | 49.94 | 49.96 | 49.43 | 49.63 | -0.69% | 8,622 |
| May 1, 2026 | 50.23 | 50.28 | 49.68 | 49.97 | -0.58% | 9,848 |
| Apr 30, 2026 | 49.53 | 50.30 | 49.53 | 50.26 | +1.60% | 15,223 |
| Apr 29, 2026 | 49.58 | 49.81 | 49.34 | 49.47 | -0.34% | 8,467 |
| Apr 28, 2026 | 49.58 | 49.70 | 49.33 | 49.64 | +0.26% | 12,680 |
| Apr 27, 2026 | 49.84 | 50.02 | 49.51 | 49.51 | -0.48% | 12,415 |
| Apr 24, 2026 | 49.50 | 49.82 | 49.50 | 49.75 | -0.36% | 10,022 |
| Apr 23, 2026 | 49.65 | 50.16 | 49.65 | 49.93 | +0.40% | 22,136 |
| Apr 22, 2026 | 49.76 | 49.84 | 49.54 | 49.73 | +0.24% | 19,673 |
| Apr 21, 2026 | 49.89 | 49.89 | 49.41 | 49.61 | -0.16% | 10,480 |
| Apr 20, 2026 | 49.64 | 50.01 | 49.64 | 49.69 | +0.07% | 4,088 |
| Apr 17, 2026 | 48.96 | 49.66 | 48.96 | 49.66 | +1.19% | 16,126 |
| Apr 16, 2026 | 48.66 | 49.10 | 48.53 | 49.08 | +0.68% | 21,046 |
| Apr 15, 2026 | 49.47 | 49.47 | 48.75 | 48.75 | -1.34% | 11,584 |
| Apr 14, 2026 | 49.45 | 49.68 | 49.41 | 49.41 | -0.35% | 27,006 |
| Apr 13, 2026 | 49.97 | 49.97 | 49.36 | 49.58 | -0.89% | 14,363 |
| Apr 10, 2026 | 50.66 | 50.66 | 49.91 | 50.03 | -1.21% | 28,144 |
| Apr 9, 2026 | 50.28 | 50.69 | 50.28 | 50.64 | +0.51% | 22,022 |
| Apr 8, 2026 | 49.70 | 50.39 | 49.67 | 50.38 | +1.00% | 12,816 |
| Apr 7, 2026 | 50.06 | 50.29 | 49.68 | 49.88 | -0.56% | 16,299 |
| Apr 6, 2026 | 49.47 | 50.16 | 49.47 | 50.16 | +1.05% | 17,713 |
| Apr 2, 2026 | 49.00 | 49.64 | 49.00 | 49.64 | +1.03% | 32,669 |
| Apr 1, 2026 | 49.20 | 49.26 | 48.60 | 49.13 | +0.36% | 52,560 |
| Mar 31, 2026 | 48.94 | 49.14 | 48.57 | 48.96 | +0.48% | 47,169 |
| Mar 30, 2026 | 48.91 | 49.20 | 48.58 | 48.73 | -0.38% | 7,295 |
| Mar 27, 2026 | 48.74 | 49.17 | 48.68 | 48.91 | +0.44% | 4,328 |
| Mar 26, 2026 | 48.48 | 49.12 | 48.48 | 48.70 | +0.30% | 15,592 |
| Mar 25, 2026 | 47.90 | 48.64 | 47.90 | 48.56 | +0.93% | 5,899 |
| Mar 24, 2026 | 47.51 | 48.40 | 47.51 | 48.11 | +1.14% | 2,391 |
| Mar 23, 2026 | 47.58 | 47.91 | 47.33 | 47.57 | +0.78% | 23,624 |
| Mar 20, 2026 | 47.93 | 47.93 | 47.20 | 47.20 | -1.50% | 7,478 |
| Mar 19, 2026 | 48.20 | 48.23 | 47.62 | 47.92 | -0.56% | 14,054 |
| Mar 18, 2026 | 48.86 | 48.86 | 48.19 | 48.19 | -1.67% | 8,951 |
| Mar 17, 2026 | 49.09 | 49.49 | 49.01 | 49.01 | +0.27% | 8,411 |
| Mar 16, 2026 | 49.24 | 49.40 | 48.88 | 48.88 | -0.06% | 15,038 |
| Mar 13, 2026 | 48.97 | 48.97 | 48.79 | 48.91 | +0.39% | 8,694 |
| Mar 12, 2026 | 48.42 | 49.13 | 48.30 | 48.72 | +0.14% | 42,364 |
| Mar 11, 2026 | 48.47 | 48.68 | 48.15 | 48.65 | +0.36% | 13,994 |
| Mar 10, 2026 | 48.76 | 48.98 | 48.28 | 48.48 | -0.86% | 13,071 |
| Mar 9, 2026 | 48.63 | 48.93 | 47.85 | 48.90 | +0.13% | 27,113 |
| Mar 6, 2026 | 48.37 | 48.86 | 48.11 | 48.84 | +0.19% | 43,942 |
| Mar 5, 2026 | 49.00 | 49.05 | 48.51 | 48.74 | -1.17% | 27,053 |
| Mar 4, 2026 | 49.67 | 49.67 | 49.10 | 49.32 | -0.40% | 18,029 |
| Mar 3, 2026 | 49.98 | 49.98 | 49.36 | 49.52 | -2.02% | 31,566 |
| Mar 2, 2026 | 50.88 | 50.88 | 50.27 | 50.54 | -0.84% | 78,021 |
| Feb 27, 2026 | 50.58 | 51.07 | 50.58 | 50.97 | +0.99% | 22,021 |
| Feb 26, 2026 | 50.56 | 50.56 | 50.30 | 50.47 | +0.34% | 4,844 |
| Feb 25, 2026 | 50.73 | 50.73 | 49.93 | 50.30 | -1.24% | 9,189 |
| Feb 24, 2026 | 50.23 | 50.93 | 50.23 | 50.93 | +1.11% | 12,692 |
| Feb 23, 2026 | 50.04 | 50.37 | 50.04 | 50.37 | +0.28% | 11,205 |
| Feb 20, 2026 | 50.24 | 50.25 | 49.91 | 50.23 | +0.52% | 4,759 |
| Feb 19, 2026 | 49.99 | 49.99 | 49.71 | 49.97 | -0.07% | 5,106 |
| Feb 18, 2026 | 49.91 | 50.20 | 49.70 | 50.01 | +0.21% | 11,573 |
| Feb 17, 2026 | 50.84 | 50.84 | 49.73 | 49.90 | -1.64% | 95,072 |
| Feb 13, 2026 | 50.45 | 50.86 | 50.27 | 50.73 | +1.02% | 20,427 |
| Feb 12, 2026 | 50.20 | 50.69 | 50.20 | 50.22 | +0.14% | 243,299 |
| Feb 11, 2026 | 49.80 | 50.15 | 49.80 | 50.15 | +0.66% | 4,015 |
| Feb 10, 2026 | 49.85 | 49.94 | 49.62 | 49.82 | -0.56% | 9,270 |
| Feb 9, 2026 | 50.25 | 50.33 | 49.95 | 50.10 | -0.20% | 11,446 |
| Feb 6, 2026 | 49.59 | 50.46 | 49.59 | 50.20 | +1.33% | 15,410 |
| Feb 5, 2026 | 49.51 | 49.82 | 49.40 | 49.54 | +0.36% | 33,112 |
| Feb 4, 2026 | 49.01 | 49.52 | 49.01 | 49.36 | +0.90% | 6,135 |
| Feb 3, 2026 | 48.50 | 48.92 | 48.50 | 48.92 | +1.54% | 7,324 |
| Feb 2, 2026 | 47.88 | 48.18 | 47.88 | 48.18 | +0.65% | 10,667 |
| Jan 30, 2026 | 47.39 | 47.87 | 47.30 | 47.87 | +0.90% | 9,928 |
| Jan 29, 2026 | 47.43 | 47.71 | 47.38 | 47.44 | +0.24% | 4,805 |
| Jan 28, 2026 | 47.78 | 47.89 | 47.14 | 47.33 | -0.94% | 4,589 |
| Jan 27, 2026 | 47.14 | 47.78 | 47.14 | 47.78 | +1.44% | 15,405 |
| Jan 26, 2026 | 47.01 | 47.34 | 47.01 | 47.10 | +0.38% | 8,138 |
| Jan 23, 2026 | 46.70 | 46.93 | 46.60 | 46.92 | +0.45% | 29,791 |
| Jan 22, 2026 | 46.90 | 47.00 | 46.62 | 46.71 | -0.43% | 11,340 |
| Jan 21, 2026 | 46.52 | 46.91 | 46.52 | 46.91 | +0.58% | 9,755 |
| Jan 20, 2026 | 46.18 | 46.65 | 46.11 | 46.64 | +0.64% | 5,691 |
| Jan 16, 2026 | 46.37 | 46.45 | 46.23 | 46.34 | -0.65% | 33,056 |
| Jan 15, 2026 | 46.24 | 46.66 | 46.00 | 46.64 | +0.92% | 7,146 |
| Jan 14, 2026 | 45.57 | 46.24 | 45.54 | 46.22 | +1.35% | 29,720 |
| Jan 13, 2026 | 45.23 | 45.60 | 45.23 | 45.60 | +0.54% | 15,457 |
| Jan 12, 2026 | 44.91 | 45.48 | 44.91 | 45.36 | +1.17% | 72,785 |
| Jan 9, 2026 | 44.67 | 44.84 | 44.57 | 44.83 | +0.32% | 5,140 |
| Jan 8, 2026 | 43.97 | 44.90 | 43.89 | 44.69 | +1.49% | 8,152 |
| Jan 7, 2026 | 44.55 | 44.55 | 44.00 | 44.03 | -0.82% | 4,285 |
| Jan 6, 2026 | 44.41 | 44.51 | 44.30 | 44.40 | +0.11% | 9,446 |
| Jan 5, 2026 | 44.63 | 44.63 | 44.15 | 44.35 | -0.80% | 9,382 |
| Jan 2, 2026 | 44.87 | 44.95 | 44.50 | 44.71 | -0.21% | 4,578 |
| Dec 31, 2025 | 44.92 | 45.08 | 44.80 | 44.80 | -0.43% | 14,404 |
| Dec 30, 2025 | 45.16 | 45.19 | 45.00 | 45.00 | -0.35% | 13,184 |
| Dec 29, 2025 | 45.08 | 45.27 | 45.08 | 45.16 | -0.00% | 9,341 |
| Dec 26, 2025 | 45.05 | 45.30 | 45.02 | 45.16 | -0.07% | 10,883 |
| Dec 24, 2025 | 45.03 | 45.19 | 45.03 | 45.19 | +0.45% | 6,267 |
| Dec 23, 2025 | 45.28 | 45.28 | 44.95 | 44.99 | -0.70% | 6,366 |
| Dec 22, 2025 | 45.45 | 45.47 | 45.29 | 45.31 | -0.64% | 7,037 |
| Dec 19, 2025 | 45.58 | 45.78 | 45.58 | 45.60 | -0.19% | 7,641 |
| Dec 18, 2025 | 45.54 | 45.86 | 45.54 | 45.69 | +0.15% | 10,351 |
| Dec 17, 2025 | 45.59 | 45.76 | 45.55 | 45.62 | +0.33% | 19,219 |
| Dec 16, 2025 | 45.44 | 45.75 | 45.40 | 45.47 | -0.48% | 8,123 |
| Dec 15, 2025 | 45.61 | 45.77 | 45.52 | 45.69 | +0.44% | 7,715 |
| Dec 12, 2025 | 45.34 | 45.52 | 45.34 | 45.49 | +0.64% | 14,977 |
| Dec 11, 2025 | 44.86 | 45.24 | 44.86 | 45.20 | +1.05% | 13,625 |
| Dec 10, 2025 | 44.64 | 44.80 | 44.54 | 44.73 | +0.25% | 10,556 |
| Dec 9, 2025 | 44.60 | 44.73 | 44.56 | 44.62 | +0.04% | 30,158 |
| Dec 8, 2025 | 44.65 | 44.74 | 44.54 | 44.60 | -0.35% | 13,484 |
| Dec 5, 2025 | 44.88 | 45.00 | 44.70 | 44.76 | -0.42% | 19,278 |
| Dec 4, 2025 | 45.13 | 45.13 | 44.89 | 44.95 | -0.48% | 36,012 |
| Dec 3, 2025 | 45.40 | 45.40 | 45.16 | 45.17 | -0.24% | 21,396 |
| Dec 2, 2025 | 45.66 | 45.66 | 45.04 | 45.28 | -0.37% | 6,006 |
| Dec 1, 2025 | 45.49 | 45.66 | 45.44 | 45.44 | -0.41% | 8,330 |
| Nov 28, 2025 | 45.55 | 45.63 | 45.53 | 45.63 | +0.14% | 949 |
| Nov 26, 2025 | 45.29 | 45.74 | 45.29 | 45.57 | +1.15% | 10,180 |
| Nov 25, 2025 | 44.89 | 45.05 | 44.83 | 45.05 | +1.88% | 6,701 |
| Nov 24, 2025 | 44.07 | 44.36 | 43.99 | 44.22 | +0.07% | 4,535 |
| Nov 21, 2025 | 43.65 | 44.43 | 43.65 | 44.19 | +1.65% | 22,570 |
| Nov 20, 2025 | 43.90 | 44.01 | 43.47 | 43.47 | -0.93% | 6,474 |
| Nov 19, 2025 | 44.01 | 44.01 | 43.81 | 43.88 | -0.42% | 6,211 |
| Nov 18, 2025 | 43.68 | 44.10 | 43.66 | 44.06 | +1.09% | 6,640 |
| Nov 17, 2025 | 44.22 | 44.22 | 43.59 | 43.59 | -1.34% | 3,305 |
| Nov 14, 2025 | 43.97 | 44.18 | 43.86 | 44.18 | +0.43% | 25,720 |
| Nov 13, 2025 | 44.00 | 44.34 | 43.99 | 43.99 | -0.20% | 4,817 |
| Nov 12, 2025 | 43.94 | 44.16 | 43.94 | 44.08 | +0.30% | 22,938 |
Daily open, high, low, close and volume for Invesco Food & Beverage ETF (PBJ). Showing 250 trading days. Unadjusted prices.