Invesco Food & Beverage ETF (PBJ)

Historical Prices For Invesco Food & Beverage ETF (PBJ)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	48.00	48.10	47.96	48.05	9,342	48.05
7/02/2025	47.79	48.05	47.75	48.05	133,658	48.05
7/01/2025	47.23	48.11	47.23	47.87	11,890	47.87
6/30/2025	46.89	47.34	46.89	47.32	18,451	47.32
6/27/2025	46.97	47.02	46.76	46.97	9,022	46.97
6/26/2025	46.68	46.84	46.66	46.76	8,758	46.76
6/25/2025	47.47	47.47	46.63	46.64	4,422	46.64
6/24/2025	47.66	47.73	47.47	47.57	40,143	47.57
6/23/2025	47.43	47.63	47.22	47.63	13,562	47.63
6/20/2025	47.04	47.47	47.04	47.31	11,928	47.03
6/18/2025	46.94	47.12	46.88	46.88	11,356	46.60
6/17/2025	47.01	47.27	46.92	46.92	3,458	46.64
6/16/2025	46.97	47.34	46.97	47.19	4,301	46.91
6/13/2025	46.74	47.17	46.74	46.83	4,692	46.55
6/12/2025	46.69	47.04	46.63	47.04	3,284	46.76
6/11/2025	47.00	47.00	46.67	46.74	4,157	46.47
6/10/2025	47.45	47.55	47.01	47.02	4,729	46.74
6/09/2025	47.65	47.65	47.23	47.52	4,015	47.24
6/06/2025	47.65	47.67	47.49	47.67	4,285	47.39
6/05/2025	47.54	47.54	47.26	47.28	4,935	47.00
6/04/2025	48.32	48.32	47.61	47.61	8,390	47.33
6/03/2025	48.38	48.38	47.84	48.08	7,535	47.80
6/02/2025	48.43	48.45	47.96	48.45	2,918	48.17
5/30/2025	48.28	48.51	48.28	48.51	2,998	48.23
5/29/2025	48.02	48.07	47.74	48.03	2,931	47.75
5/28/2025	48.26	48.26	47.86	47.94	1,470	47.66
5/27/2025	48.18	48.19	48.05	48.15	3,452	47.87
5/23/2025	47.44	47.77	47.44	47.77	1,773	47.49
5/22/2025	47.56	47.79	47.56	47.58	2,503	47.30
5/21/2025	48.38	48.42	47.86	47.92	3,029	47.64
5/20/2025	48.41	48.58	48.41	48.53	3,441	48.24
5/19/2025	48.20	48.43	48.20	48.37	4,701	48.09
5/16/2025	47.87	48.52	47.87	48.52	3,388	48.23
5/15/2025	47.09	47.78	47.09	47.78	3,029	47.50
5/14/2025	46.92	47.15	46.73	47.04	6,304	46.77
5/13/2025	47.34	47.34	46.97	46.97	10,724	46.69
5/12/2025	47.62	47.62	46.90	47.21	5,996	46.93
5/09/2025	47.10	47.32	47.06	47.25	2,848	46.98
5/08/2025	47.12	47.25	46.71	46.85	8,647	46.57
5/07/2025	47.27	47.27	46.94	47.06	7,633	46.79
5/06/2025	46.92	47.18	46.92	47.16	5,804	46.88
5/05/2025	47.33	47.60	47.33	47.46	2,247	47.18
5/02/2025	47.16	47.56	47.16	47.48	10,128	47.20
5/01/2025	47.17	47.17	46.82	46.90	7,874	46.62
4/30/2025	46.99	47.26	46.93	47.26	3,600	46.98
4/29/2025	46.15	46.79	46.15	46.79	6,150	46.51
4/28/2025	46.68	46.68	46.10	46.37	27,557	46.09
4/25/2025	46.50	46.53	46.33	46.53	16,508	46.26
4/24/2025	46.74	46.79	46.61	46.68	4,743	46.40
4/23/2025	47.20	47.20	46.58	46.78	48,730	46.50
4/22/2025	46.27	46.79	46.27	46.63	3,541	46.36
4/21/2025	46.06	46.06	45.19	45.67	13,048	45.40
4/17/2025	45.50	46.09	45.50	46.07	6,630	45.80
4/16/2025	45.48	45.89	45.22	45.46	5,694	45.20
4/15/2025	46.19	46.23	45.72	45.72	3,789	45.45
4/14/2025	45.93	46.24	45.76	46.12	4,328	45.85
4/11/2025	45.10	45.59	44.80	45.59	6,051	45.32
4/10/2025	45.24	45.28	44.26	45.08	5,549	44.82
4/09/2025	42.77	45.48	42.77	45.48	80,113	45.21
4/08/2025	44.73	44.83	42.98	43.17	18,133	42.92
4/07/2025	42.87	44.16	42.57	43.73	26,608	43.47