Dynamic Food & Beverage Invesco ETF (NY: PBJ )

47.10 +0.11 (+0.23%)

Streaming Delayed Price Updated: 10:09 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	46.42	47.16	46.42	46.99	10,435	+0.53(+1.13%)
Nov 01, 2024	46.47	46.54	46.46	46.46	3,742	+0.19(+0.41%)
Oct 31, 2024	46.57	46.76	46.27	46.27	7,638	-0.06(-0.13%)
Oct 30, 2024	46.58	46.66	46.33	46.33	3,253	-0.45(-0.95%)
Oct 29, 2024	46.86	46.92	46.63	46.78	4,269	-0.37(-0.78%)
Oct 28, 2024	46.98	47.29	46.98	47.15	10,634	+0.35(+0.74%)
Oct 25, 2024	47.00	47.11	46.80	46.80	9,450	-0.15(-0.33%)
Oct 24, 2024	47.08	47.09	46.76	46.95	11,092	-0.24(-0.51%)
Oct 23, 2024	47.05	47.19	46.97	47.19	38,132	-0.11(-0.23%)
Oct 22, 2024	47.11	47.30	47.11	47.30	15,426	+0.01(+0.02%)
Oct 21, 2024	47.86	47.86	47.29	47.29	6,627	-0.53(-1.11%)
Oct 18, 2024	47.98	47.98	47.74	47.82	4,880	-0.22(-0.46%)
Oct 17, 2024	48.07	48.07	47.81	48.04	16,677	-0.09(-0.19%)
Oct 16, 2024	48.03	48.20	47.95	48.13	6,005	+0.29(+0.61%)
Oct 15, 2024	47.65	48.10	47.65	47.84	2,543	+0.19(+0.40%)
Oct 14, 2024	47.38	47.65	47.26	47.65	6,203	+0.24(+0.51%)
Oct 11, 2024	47.18	47.50	47.18	47.41	13,089	+0.36(+0.78%)
Oct 10, 2024	47.18	47.18	46.89	47.05	3,659	-0.22(-0.46%)
Oct 09, 2024	47.31	47.52	47.26	47.26	1,798	-0.07(-0.14%)
Oct 08, 2024	47.06	47.34	47.00	47.33	3,656	+0.11(+0.23%)
Oct 07, 2024	47.56	47.56	47.07	47.22	10,930	-0.39(-0.81%)
Oct 04, 2024	47.31	47.61	47.31	47.61	5,899	+0.58(+1.23%)
Oct 03, 2024	47.52	47.52	46.93	47.03	14,685	-0.69(-1.44%)
Oct 02, 2024	48.02	48.06	47.69	47.72	4,111	-0.59(-1.22%)
Oct 01, 2024	48.17	48.43	48.17	48.31	3,217	-0.04(-0.09%)
Sep 30, 2024	48.37	48.37	48.24	48.35	5,724	-0.01(-0.03%)
Sep 27, 2024	48.30	48.67	48.30	48.36	22,835	+0.25(+0.52%)
Sep 26, 2024	47.94	48.15	47.94	48.11	5,054	+0.25(+0.53%)
Sep 25, 2024	48.16	48.17	47.78	47.86	6,734	-0.25(-0.52%)
Sep 24, 2024	48.20	48.25	48.00	48.11	3,849	+0.03(+0.07%)
Sep 23, 2024	47.83	48.12	47.78	48.08	17,045	+0.15(+0.31%)
Sep 20, 2024	47.96	48.06	47.88	47.93	6,559	-0.19(-0.39%)
Sep 19, 2024	48.13	48.13	47.83	48.12	5,322	+0.34(+0.71%)
Sep 18, 2024	47.66	48.16	47.66	47.78	13,921	-0.09(-0.19%)
Sep 17, 2024	47.82	48.24	47.78	47.87	11,205	+0.05(+0.10%)
Sep 16, 2024	47.81	47.89	47.72	47.82	2,607	+0.31(+0.65%)
Sep 13, 2024	47.30	47.58	47.30	47.51	7,395	+0.47(+1.00%)
Sep 12, 2024	46.63	47.04	46.55	47.04	10,104	+0.45(+0.97%)
Sep 11, 2024	46.85	46.85	46.17	46.59	9,863	-0.36(-0.77%)
Sep 10, 2024	47.19	47.28	46.85	46.95	9,516	-0.19(-0.41%)
Sep 09, 2024	47.07	47.48	47.07	47.14	25,412	+0.07(+0.16%)
Sep 06, 2024	47.34	47.37	47.06	47.06	2,866	-0.31(-0.66%)
Sep 05, 2024	47.40	47.59	47.32	47.38	7,025	-0.03(-0.07%)
Sep 04, 2024	47.03	47.50	47.03	47.41	6,631	+0.31(+0.65%)

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.