Invesco Food & Beverage ETF (PBJ)

Historical Prices For Invesco Food & Beverage ETF (PBJ)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	45.35	45.35	44.06	44.08	29,077	44.08
4/03/2025	45.61	46.31	45.61	46.12	10,147	46.12
4/02/2025	46.05	46.62	46.05	46.62	5,203	46.62
4/01/2025	45.95	46.30	45.75	46.30	5,474	46.30
3/31/2025	45.15	45.97	45.15	45.97	3,145	45.97
3/28/2025	45.84	45.84	45.14	45.33	4,093	45.33
3/27/2025	45.64	45.98	45.57	45.81	5,389	45.81
3/26/2025	45.45	45.63	45.42	45.63	3,291	45.63
3/25/2025	45.30	45.51	45.30	45.41	3,875	45.41
3/24/2025	45.05	45.47	45.05	45.47	4,782	45.47
3/21/2025	44.66	44.99	44.66	44.99	1,844	44.77
3/20/2025	45.23	45.23	45.08	45.11	1,198	44.89
3/19/2025	45.10	45.35	45.03	45.34	6,977	45.12
3/18/2025	45.35	45.35	45.13	45.13	3,681	44.91
3/17/2025	44.74	45.59	44.73	45.55	4,696	45.33
3/14/2025	44.33	44.72	44.33	44.70	7,927	44.48
3/13/2025	44.52	44.52	43.84	44.15	10,970	43.93
3/12/2025	44.98	44.99	44.55	44.77	13,848	44.55
3/11/2025	45.48	45.63	44.88	45.04	9,941	44.82
3/10/2025	45.65	45.83	45.28	45.31	11,907	45.09
3/07/2025	45.11	45.93	45.11	45.93	5,922	45.71
3/06/2025	45.42	45.81	45.24	45.24	7,121	45.02
3/05/2025	45.68	46.10	45.51	45.78	11,054	45.55
3/04/2025	46.35	46.35	45.88	45.88	12,743	45.65
3/03/2025	47.23	47.23	46.47	46.59	5,999	46.36
2/28/2025	46.83	47.19	46.80	47.19	6,287	46.96
2/27/2025	47.08	47.08	46.65	46.65	11,065	46.42
2/26/2025	47.45	47.50	47.04	47.09	8,554	46.86
2/25/2025	47.67	47.67	47.40	47.56	9,843	47.32
2/24/2025	47.19	47.65	47.19	47.44	9,122	47.21
2/21/2025	47.74	47.87	47.25	47.47	15,065	47.23
2/20/2025	47.78	47.78	47.45	47.72	15,190	47.49
2/19/2025	47.54	47.87	47.54	47.86	11,325	47.62
2/18/2025	47.67	47.69	47.40	47.64	9,081	47.41
2/14/2025	48.13	48.25	47.72	47.72	18,780	47.49
2/13/2025	47.33	48.00	47.19	48.00	2,541	47.77
2/12/2025	47.02	47.24	47.02	47.19	7,956	46.96
2/11/2025	46.87	47.36	46.86	47.36	13,545	47.13
2/10/2025	47.25	47.25	46.90	46.96	17,811	46.73
2/07/2025	47.37	47.41	47.14	47.20	7,490	46.97
2/06/2025	47.65	47.65	47.19	47.27	8,048	47.04
2/05/2025	47.38	47.41	47.14	47.34	12,319	47.11
2/04/2025	47.55	47.55	47.29	47.43	43,181	47.19
2/03/2025	46.93	47.78	46.93	47.60	9,099	47.36
1/31/2025	48.39	48.39	47.68	47.81	7,921	47.57
1/30/2025	48.05	48.52	48.05	48.43	8,079	48.19
1/29/2025	47.55	47.91	47.55	47.91	7,685	47.67
1/28/2025	47.52	47.73	47.34	47.34	6,771	47.11
1/27/2025	46.73	47.64	46.73	47.51	60,745	47.27
1/24/2025	46.57	46.75	46.57	46.75	6,149	46.52
1/23/2025	46.33	46.65	46.27	46.63	6,200	46.40
1/22/2025	46.74	46.75	46.38	46.38	10,217	46.15
1/21/2025	46.92	46.92	46.70	46.84	6,720	46.61
1/17/2025	46.46	46.69	46.46	46.69	3,699	46.46
1/16/2025	46.02	46.37	45.86	46.37	5,285	46.14
1/15/2025	46.53	46.53	45.87	46.01	3,804	45.78
1/14/2025	45.80	45.95	45.73	45.95	4,191	45.73
1/13/2025	45.07	45.77	45.07	45.71	13,304	45.48
1/10/2025	45.80	45.83	45.17	45.21	19,057	44.99
1/08/2025	45.99	46.32	45.84	46.32	5,273	46.09
1/07/2025	46.70	46.77	45.82	45.90	8,081	45.67
1/06/2025	47.15	47.15	46.39	46.45	6,790	46.22