Invesco Food & Beverage ETF (PBJ)

Last Price44.61

Change+0.58 (1.32%)

NYSE · Last Trade: Jan 8th, 1:15 PM EST

Historical Prices For Invesco Food & Beverage ETF (PBJ)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	44.55	44.55	44.00	44.03	4,285	44.03
1/06/2026	44.41	44.51	44.30	44.40	9,445	44.40
1/05/2026	44.63	44.63	44.15	44.35	9,282	44.35
1/02/2026	44.87	44.95	44.50	44.71	4,578	44.71
12/31/2025	44.92	45.08	44.80	44.80	14,404	44.80
12/30/2025	45.16	45.19	45.00	45.00	13,184	45.00
12/29/2025	45.08	45.27	45.08	45.16	9,341	45.16
12/26/2025	45.05	45.30	45.02	45.16	10,883	45.16
12/24/2025	45.03	45.19	45.03	45.19	6,267	45.19
12/23/2025	45.28	45.28	44.95	44.99	6,366	44.99
12/22/2025	45.45	45.47	45.29	45.31	7,037	45.31
12/19/2025	45.58	45.78	45.58	45.60	7,641	45.48
12/18/2025	45.54	45.86	45.54	45.69	10,351	45.57
12/17/2025	45.59	45.76	45.55	45.62	19,219	45.50
12/16/2025	45.44	45.75	45.40	45.47	8,123	45.35
12/15/2025	45.61	45.77	45.52	45.69	7,715	45.57
12/12/2025	45.34	45.52	45.34	45.49	14,977	45.37
12/11/2025	44.86	45.24	44.86	45.20	13,625	45.08
12/10/2025	44.64	44.80	44.54	44.73	10,556	44.61
12/09/2025	44.60	44.73	44.56	44.62	30,155	44.50
12/08/2025	44.65	44.74	44.54	44.60	13,483	44.49
12/05/2025	44.88	45.00	44.70	44.76	19,278	44.64
12/04/2025	45.13	45.13	44.89	44.95	36,008	44.83
12/03/2025	45.40	45.40	45.16	45.17	21,396	45.05
12/02/2025	45.66	45.66	45.04	45.28	6,005	45.16
12/01/2025	45.49	45.66	45.44	45.44	8,330	45.33
11/28/2025	45.55	45.63	45.53	45.63	949	45.51
11/26/2025	45.29	45.74	45.29	45.57	10,180	45.45
11/25/2025	44.89	45.05	44.83	45.05	6,701	44.93
11/24/2025	44.07	44.36	43.99	44.22	4,530	44.10
11/21/2025	43.65	44.43	43.65	44.19	22,570	44.07
11/20/2025	43.90	44.01	43.47	43.47	6,474	43.36
11/19/2025	44.01	44.01	43.81	43.88	6,211	43.76
11/18/2025	43.68	44.10	43.66	44.06	6,640	43.95
11/17/2025	44.22	44.22	43.59	43.59	3,305	43.47
11/14/2025	43.97	44.18	43.86	44.18	25,720	44.06
11/13/2025	44.00	44.34	43.99	43.99	4,817	43.88
11/12/2025	43.94	44.16	43.94	44.08	22,938	43.97
11/11/2025	43.61	43.95	43.52	43.95	6,179	43.84
11/10/2025	43.50	43.54	43.39	43.54	22,395	43.43
11/07/2025	43.00	43.47	43.00	43.39	8,065	43.27
11/06/2025	42.98	42.98	42.69	42.71	10,509	42.60
11/05/2025	43.40	43.60	43.11	43.53	4,787	43.41
11/04/2025	43.31	43.43	43.18	43.28	10,791	43.16
11/03/2025	43.30	43.30	42.88	43.25	12,755	43.14
10/31/2025	43.31	43.33	42.96	43.33	8,316	43.21
10/30/2025	43.54	43.59	43.33	43.33	36,732	43.22
10/29/2025	44.37	44.37	43.88	43.97	8,795	43.86
10/28/2025	44.67	44.94	44.67	44.73	4,470	44.61
10/27/2025	45.17	45.17	44.78	44.97	9,517	44.85
10/24/2025	45.52	45.52	44.89	44.91	11,976	44.79
10/23/2025	45.51	45.51	45.10	45.19	9,260	45.08
10/22/2025	45.19	45.61	45.19	45.50	6,725	45.38
10/21/2025	45.93	45.93	45.43	45.43	8,326	45.31
10/20/2025	45.89	45.96	45.76	45.87	8,693	45.75
10/17/2025	45.54	45.89	45.54	45.89	16,671	45.77
10/16/2025	46.09	46.30	45.51	45.52	5,377	45.40
10/15/2025	45.95	46.28	45.76	45.94	10,466	45.82
10/14/2025	45.14	45.91	45.14	45.88	30,064	45.76
10/13/2025	45.22	45.30	45.05	45.10	17,878	44.99
10/10/2025	45.49	45.49	45.12	45.16	13,562	45.04
10/09/2025	45.87	45.87	45.33	45.43	4,918	45.31
10/08/2025	45.83	45.90	45.60	45.84	8,859	45.72