Invesco Food and Beverage ETF (PBJ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4622 | -1.01359649123 | 45.6 | 45.87 | 44.8003 | 9012 | 45.13053543 | SP |
| 4 | -0.7122 | -1.55332606325 | 45.85 | 46.09 | 44.78 | 18395 | 45.463121 | SP |
| 12 | -2.4822 | -5.21251574969 | 47.62 | 48.33 | 44.78 | 16454 | 46.29548845 | SP |
| 26 | 0.5278 | 1.1831427931 | 44.61 | 48.9951 | 44.4626 | 16599 | 46.777276 | SP |
| 52 | -1.0622 | -2.29913419913 | 46.2 | 48.9951 | 40.05 | 30181 | 44.68147764 | SP |
| 156 | 3.9178 | 9.50460941291 | 41.22 | 49.46 | 40.05 | 60103 | 45.40004106 | SP |
| 260 | 11.0478 | 32.4077442065 | 34.09 | 49.46 | 24.44 | 41718 | 43.96317431 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 45.1378 | 0.32 | 0.71 | 44.94 | 45.36 | 44.94 | 7772 |
| 1721860200 | 44.8199 | -0.24 | -0.53 | 44.95 | 45.0599 | 44.8003 | 4990 |
| 1721773800 | 45.06 | -0.13 | -0.29 | 45.24 | 45.31 | 45.06 | 14349 |
| 1721687400 | 45.1895 | 0.11 | 0.24 | 45.07 | 45.22 | 44.92 | 8684 |
| 1721428200 | 45.083 | -0.41 | -0.90 | 45.45 | 45.45 | 45.0442 | 10279 |
| 1721341800 | 45.4906 | -0.27 | -0.59 | 45.6 | 45.87 | 45.39 | 7626 |
| 1721255400 | 45.759 | 0.14 | 0.30 | 45.53 | 46.09 | 45.53 | 13731 |
| 1721169000 | 45.6234 | 0.66 | 1.47 | 45.1 | 45.6234 | 45.07 | 13021 |
| 1721082600 | 44.9611 | -0.33 | -0.74 | 45.36 | 45.36 | 44.9611 | 8807 |
| 1720823400 | 45.2951 | -0.07 | -0.16 | 45.53 | 45.56 | 45.29 | 7261 |
| 1720737000 | 45.3696 | 0.36 | 0.80 | 45.07 | 45.45 | 45.07 | 7415 |
| 1720650600 | 45.01 | 0.19 | 0.42 | 44.84 | 45.01 | 44.78 | 6949 |
| 1720564200 | 44.82 | -0.74 | -1.62 | 45.59 | 45.59 | 44.82 | 14431 |
| 1720477800 | 45.56 | -0.15 | -0.33 | 45.65 | 45.77 | 45.47 | 152053 |
| 1720218600 | 45.71 | 0.04 | 0.10 | 45.52 | 45.74 | 45.37 | 18421 |
| 1720040640 | 45.6665 | 0.03 | 0.06 | 45.78 | 45.83 | 45.62 | 3280 |
| 1719959400 | 45.6401 | 0.05 | 0.11 | 45.49 | 45.6559 | 45.49 | 7123 |
| 1719873000 | 45.59 | 0.08 | 0.17 | 46.07 | 46.07 | 45.551 | 30328 |
| 1719613800 | 45.5122 | 0 | 0.00 | 45.5122 | 45.5122 | 45.5122 | 0 |
| 1719527400 | 45.5122 | -0.29 | -0.63 | 45.85 | 45.92 | 45.42 | 9511 |
| 1719441000 | 45.7993 | -0.11 | -0.24 | 45.5 | 45.8 | 45.4401 | 17043 |
| 1719354600 | 45.9115 | -0.08 | -0.17 | 45.91 | 45.94 | 45.74 | 8354 |
| 1719268200 | 45.9904 | 0.3 | 0.66 | 45.47 | 45.9904 | 45.47 | 14569 |
| 1719009000 | 45.69 | 0.27 | 0.59 | 45.36 | 45.7 | 45.36 | 6240 |
| 1718922600 | 45.4214 | -0.37 | -0.81 | 45.74 | 45.8951 | 45.4214 | 58811 |
| 1718749800 | 45.7903 | 0.2 | 0.44 | 45.69 | 45.92 | 45.69 | 9448 |
| 1718663400 | 45.59 | 0.67 | 1.49 | 44.9 | 45.64 | 44.9 | 9164 |
| 1718404200 | 44.921 | -0.37 | -0.81 | 45.03 | 45.03 | 44.87 | 14217 |
| 1718317800 | 45.29 | -0.16 | -0.35 | 45.62 | 45.62 | 45.0652 | 18447 |
| 1718231400 | 45.45 | -0.1 | -0.22 | 45.85 | 45.85 | 45.4063 | 8378 |
| 1718145000 | 45.5515 | -0.02 | -0.04 | 45.45 | 45.57 | 45.07 | 11774 |
| 1718058600 | 45.569 | -0.25 | -0.54 | 45.66 | 45.66 | 45.29 | 12178 |
| 1717799400 | 45.8151 | -0.38 | -0.83 | 45.95 | 46.24 | 45.8151 | 12714 |
| 1717713000 | 46.2 | -0.15 | -0.32 | 46.24 | 46.41 | 46.11 | 4484 |
| 1717626600 | 46.35 | 0.09 | 0.20 | 46.21 | 46.35 | 45.94 | 6984 |
| 1717540200 | 46.259 | -0.14 | -0.30 | 46.34 | 46.34 | 46.097 | 4481 |
| 1717453800 | 46.4 | -0.27 | -0.58 | 46.48 | 46.48 | 46.1 | 11778 |
| 1717194600 | 46.67 | 0.73 | 1.59 | 45.91 | 46.67 | 45.78 | 9364 |
| 1717108200 | 45.9403 | -0.01 | -0.01 | 45.95 | 46.04 | 45.9 | 5149 |
| 1717021800 | 45.946 | -0.38 | -0.83 | 46.07 | 46.2002 | 45.946 | 9114 |
| 1716935400 | 46.33 | -0.47 | -1.00 | 46.68 | 46.68 | 46.289 | 15655 |
| 1716589800 | 46.8 | 0.06 | 0.12 | 46.81 | 46.99 | 46.76 | 10334 |
| 1716503400 | 46.7439 | -0.44 | -0.94 | 47.17 | 47.17 | 46.64 | 11803 |
| 1716417000 | 47.1855 | -0.25 | -0.52 | 47.3 | 47.45 | 47.165 | 6652 |
| 1716330600 | 47.4327 | 0.07 | 0.15 | 47.38 | 47.4964 | 47.35 | 13466 |
| 1716244200 | 47.3608 | -0.34 | -0.72 | 47.76 | 47.76 | 47.315 | 7913 |
| 1715985000 | 47.7041 | -0.14 | -0.28 | 47.81 | 47.81 | 47.68 | 9983 |
| 1715898600 | 47.84 | 0.27 | 0.56 | 47.68 | 47.9151 | 47.68 | 7289 |
| 1715812200 | 47.575 | -0.21 | -0.45 | 47.99 | 47.99 | 47.5345 | 3842 |
| 1715725800 | 47.7885 | -0.14 | -0.30 | 48.15 | 48.15 | 47.7885 | 27571 |
| 1715639400 | 47.93 | -0.1 | -0.21 | 48.18 | 48.19 | 47.92 | 6717 |
| 1715380200 | 48.03 | 0.07 | 0.15 | 48.12 | 48.12 | 47.9 | 6313 |
| 1715293800 | 47.96 | 0.38 | 0.80 | 47.71 | 48.0148 | 47.71 | 6795 |
| 1715207400 | 47.58 | -0.67 | -1.39 | 47.94 | 47.99 | 47.58 | 7942 |
| 1715121000 | 48.25 | 0.49 | 1.03 | 48.03 | 48.33 | 48.03 | 9749 |
| 1715034600 | 47.76 | -0.09 | -0.20 | 47.91 | 47.99 | 47.73 | 161964 |
| 1714775400 | 47.8548 | 0.22 | 0.47 | 47.95 | 47.95 | 47.545 | 4378 |
| 1714689000 | 47.63 | 0.19 | 0.40 | 47.62 | 47.806 | 47.58 | 17992 |
| 1714602600 | 47.4383 | -0.14 | -0.30 | 47.46 | 47.8799 | 47.26 | 9803 |
| 1714516200 | 47.58 | -0.74 | -1.54 | 48.1 | 48.1 | 47.58 | 6735 |
| 1714429800 | 48.3241 | 0.18 | 0.37 | 48.14 | 48.35 | 48.14 | 6538 |
| 1714170600 | 48.1481 | 0.11 | 0.22 | 48.18 | 48.35 | 48.147 | 3669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
