Invesco Food & Beverage ETF (PBJ)

Historical Prices For Invesco Food & Beverage ETF (PBJ)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	45.51	45.86	45.51	45.86	4,740	45.86
10/01/2025	45.67	45.75	45.49	45.75	6,201	45.75
9/30/2025	45.61	45.86	45.61	45.86	17,649	45.86
9/29/2025	45.86	45.86	45.30	45.53	6,595	45.53
9/26/2025	45.38	45.64	45.34	45.64	3,564	45.64
9/25/2025	45.93	45.93	45.19	45.19	42,688	45.19
9/24/2025	45.75	45.98	45.74	45.79	8,441	45.79
9/23/2025	45.59	45.84	45.59	45.72	10,406	45.72
9/22/2025	45.88	45.93	45.58	45.59	29,303	45.59
9/19/2025	46.88	46.88	46.24	46.24	8,003	46.03
9/18/2025	46.84	46.88	46.72	46.79	5,985	46.59
9/17/2025	47.02	47.20	46.80	46.82	13,428	46.62
9/16/2025	46.68	46.84	46.50	46.84	20,944	46.64
9/15/2025	47.30	47.30	46.55	46.55	7,122	46.35
9/12/2025	47.12	47.27	47.04	47.27	34,514	47.06
9/11/2025	46.74	47.34	46.74	47.28	10,255	47.07
9/10/2025	46.87	46.87	46.41	46.75	12,723	46.55
9/09/2025	47.30	47.30	46.97	47.09	19,994	46.89
9/08/2025	47.31	47.36	46.97	47.36	429,537	47.15
9/05/2025	47.64	47.64	47.22	47.41	2,289	47.21
9/04/2025	47.41	47.46	47.38	47.46	1,401	47.26
9/03/2025	47.22	47.40	47.20	47.40	1,367	47.20
9/02/2025	47.31	47.48	47.31	47.48	4,044	47.27
8/29/2025	47.38	47.46	47.38	47.43	1,626	47.22
8/28/2025	47.57	47.57	47.07	47.27	5,140	47.07
8/27/2025	47.31	47.57	47.31	47.56	10,538	47.35
8/26/2025	47.70	47.94	47.43	47.50	6,478	47.29
8/25/2025	48.06	48.19	47.85	47.86	6,073	47.65
8/22/2025	48.27	48.51	48.27	48.41	6,264	48.20
8/21/2025	48.13	48.16	47.94	48.11	4,621	47.90
8/20/2025	47.95	48.20	47.95	48.20	3,986	47.99
8/19/2025	47.77	48.09	47.77	47.92	6,839	47.71
8/18/2025	47.72	47.77	47.58	47.74	8,953	47.53
8/15/2025	47.59	47.63	47.44	47.56	6,489	47.36
8/14/2025	47.62	47.64	47.40	47.46	4,213	47.26
8/13/2025	47.96	48.13	47.61	48.13	6,430	47.92
8/12/2025	48.06	48.23	47.95	48.23	3,198	48.02
8/11/2025	47.97	48.02	47.85	47.95	4,388	47.75
8/08/2025	48.17	48.31	48.05	48.12	4,506	47.91
8/07/2025	47.98	47.98	47.44	47.92	5,466	47.71
8/06/2025	47.62	47.98	47.46	47.89	13,815	47.69
8/05/2025	47.90	48.07	47.42	47.44	4,866	47.23
8/04/2025	47.82	48.11	47.82	47.88	5,149	47.67
8/01/2025	47.74	47.80	47.52	47.74	13,569	47.53
7/31/2025	48.00	48.04	47.73	47.79	8,452	47.58
7/30/2025	48.14	48.69	48.14	48.23	8,746	48.02
7/29/2025	48.21	48.32	47.98	48.07	4,889	47.86
7/28/2025	48.52	48.52	48.05	48.05	6,025	47.84
7/25/2025	48.62	48.68	48.55	48.67	3,874	48.46
7/24/2025	48.95	48.95	48.50	48.50	8,533	48.29
7/23/2025	49.01	49.33	49.01	49.01	6,675	48.80
7/22/2025	48.40	48.83	48.40	48.79	4,979	48.58
7/21/2025	48.20	48.44	48.11	48.15	2,195	47.94
7/18/2025	48.40	48.52	48.12	48.13	2,880	47.92
7/17/2025	47.94	48.36	47.89	48.36	2,557	48.15
7/16/2025	47.41	47.79	47.41	47.79	3,904	47.58
7/15/2025	47.85	47.85	47.30	47.30	7,737	47.09
7/14/2025	47.73	48.00	47.68	48.00	7,870	47.79
7/11/2025	47.60	47.84	47.55	47.71	6,180	47.50
7/10/2025	47.74	48.00	47.74	47.87	6,784	47.66
7/09/2025	47.84	47.84	47.42	47.70	7,610	47.49
7/08/2025	48.05	48.05	47.69	47.77	6,042	47.56
7/07/2025	47.98	48.18	47.95	48.15	13,884	47.94
7/03/2025	48.00	48.10	47.96	48.05	9,342	47.84