Dynamic Food & Beverage Invesco ETF (NY: PBJ )

48.72 -0.06 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 48.73 48.92 48.60 48.78 16,516 +0.27(+0.55%)
Mar 26, 2024 48.72 48.77 48.48 48.51 17,363 -0.06(-0.12%)
Mar 25, 2024 48.81 48.88 48.57 48.57 11,285 -0.13(-0.27%)
Mar 22, 2024 48.70 48.77 48.62 48.70 13,808 +0.03(+0.06%)
Mar 21, 2024 48.58 48.81 48.46 48.67 10,849 +0.22(+0.45%)
Mar 20, 2024 48.04 48.48 48.04 48.45 18,732 +0.44(+0.92%)
Mar 19, 2024 47.60 48.08 47.60 48.01 13,352 +0.26(+0.54%)
Mar 18, 2024 47.45 47.95 47.45 47.75 28,394 +0.23(+0.49%)
Mar 15, 2024 47.36 47.58 47.27 47.52 10,781 +0.26(+0.55%)
Mar 14, 2024 47.50 47.77 47.08 47.26 12,447 -0.23(-0.48%)
Mar 13, 2024 47.14 47.63 47.14 47.49 14,406 +0.31(+0.65%)
Mar 12, 2024 46.96 47.26 46.94 47.18 16,439 +0.33(+0.69%)
Mar 11, 2024 46.80 46.94 46.79 46.85 4,989 -0.08(-0.18%)
Mar 08, 2024 46.93 47.14 46.87 46.94 7,674 -0.06(-0.13%)
Mar 07, 2024 46.61 47.03 46.61 47.00 14,968 +0.56(+1.20%)
Mar 06, 2024 46.47 46.49 46.34 46.44 9,742 +0.21(+0.46%)
Mar 05, 2024 46.34 46.59 46.16 46.23 24,914 -0.21(-0.46%)
Mar 04, 2024 46.66 46.79 46.42 46.44 34,416 -0.01(-0.02%)
Mar 01, 2024 46.46 46.62 46.24 46.45 18,964 +0.10(+0.22%)
Feb 29, 2024 46.17 46.42 46.13 46.35 13,348 +0.46(+1.00%)
Feb 28, 2024 45.89 46.09 45.89 45.89 6,322 +0.00(+0.00%)
Feb 27, 2024 46.01 46.02 45.80 45.89 6,537 -0.01(-0.02%)
Feb 26, 2024 45.86 45.93 45.71 45.90 21,706 +0.17(+0.37%)
Feb 23, 2024 45.61 45.85 45.49 45.73 9,458 +0.35(+0.78%)
Feb 22, 2024 45.33 45.46 45.02 45.38 14,367 +0.11(+0.25%)
Feb 21, 2024 45.40 45.44 45.10 45.27 6,398 -0.03(-0.07%)
Feb 20, 2024 45.16 45.55 45.08 45.30 5,795 +0.15(+0.32%)
Feb 16, 2024 45.39 45.41 45.15 45.15 6,580 -0.37(-0.80%)
Feb 15, 2024 45.11 45.54 45.11 45.52 31,432 +0.78(+1.74%)
Feb 14, 2024 44.74 44.77 44.46 44.74 9,658 +0.12(+0.27%)
Feb 13, 2024 44.89 44.98 44.47 44.62 6,743 -0.65(-1.43%)
Feb 12, 2024 44.87 45.34 44.86 45.27 12,974 +0.49(+1.09%)
Feb 09, 2024 44.94 44.94 44.71 44.78 19,999 -0.15(-0.33%)
Feb 08, 2024 44.91 44.96 44.73 44.93 14,029 +0.14(+0.31%)
Feb 07, 2024 44.85 45.15 44.78 44.79 27,792 +0.00(+0.00%)
Feb 06, 2024 44.77 44.91 44.71 44.79 14,716 +0.00(+0.00%)
Feb 05, 2024 45.28 45.28 44.77 44.79 13,218 -0.66(-1.45%)
Feb 02, 2024 45.48 45.59 45.17 45.45 30,553 -0.12(-0.26%)
Feb 01, 2024 44.87 45.58 44.80 45.57 6,797 +0.81(+1.81%)
Jan 31, 2024 45.17 45.22 44.76 44.76 7,552 -0.48(-1.06%)
Jan 30, 2024 45.10 45.24 44.95 45.24 6,971 +0.15(+0.33%)
Jan 29, 2024 44.65 45.09 44.64 45.09 5,142 +0.41(+0.92%)
Jan 26, 2024 44.77 44.79 44.57 44.68 10,498 -0.02(-0.04%)
Jan 25, 2024 44.54 44.70 44.40 44.70 21,355 +0.37(+0.83%)
Jan 24, 2024 44.74 44.74 44.33 44.34 11,133 -0.32(-0.71%)
Jan 23, 2024 44.51 44.78 44.51 44.65 14,863 +0.14(+0.31%)
Jan 22, 2024 44.62 44.79 44.47 44.51 23,205 -0.50(-1.11%)
Jan 19, 2024 44.92 45.18 44.88 45.01 8,768 -0.29(-0.64%)
Jan 18, 2024 45.32 45.32 45.06 45.30 16,740 -0.03(-0.07%)
Jan 17, 2024 45.22 45.42 45.21 45.33 16,269 -0.09(-0.20%)
Jan 16, 2024 45.49 45.57 45.28 45.42 12,402 -0.11(-0.24%)
Jan 12, 2024 45.71 45.84 45.45 45.53 12,025 +0.05(+0.11%)
Jan 11, 2024 45.43 45.48 45.18 45.48 11,699 +0.03(+0.07%)
Jan 10, 2024 45.40 45.59 45.34 45.45 19,279 -0.00(-0.00%)
Jan 09, 2024 45.42 45.45 45.27 45.45 35,344 -0.21(-0.46%)
Jan 08, 2024 45.33 45.66 45.24 45.66 30,707 +0.33(+0.73%)
Jan 05, 2024 45.48 45.75 45.21 45.33 29,016 -0.14(-0.31%)
Jan 04, 2024 45.56 45.77 45.44 45.47 8,831 -0.09(-0.20%)
Jan 03, 2024 46.19 46.19 45.52 45.56 9,261 -0.58(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.