Invesco Food & Beverage ETF (PBJ)

Historical Prices For Invesco Food & Beverage ETF (PBJ)

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	45.34	45.52	45.34	45.49	14,976	45.49
12/11/2025	44.86	45.24	44.86	45.20	13,625	45.20
12/10/2025	44.64	44.80	44.54	44.73	10,556	44.73
12/09/2025	44.60	44.73	44.56	44.62	30,155	44.62
12/08/2025	44.65	44.74	44.54	44.60	13,483	44.60
12/05/2025	44.88	45.00	44.70	44.76	19,278	44.76
12/04/2025	45.13	45.13	44.89	44.95	36,008	44.95
12/03/2025	45.40	45.40	45.16	45.17	21,396	45.17
12/02/2025	45.66	45.66	45.04	45.28	6,005	45.28
12/01/2025	45.49	45.66	45.44	45.44	8,330	45.44
11/28/2025	45.55	45.63	45.53	45.63	949	45.63
11/26/2025	45.29	45.74	45.29	45.57	10,180	45.57
11/25/2025	44.89	45.05	44.83	45.05	6,701	45.05
11/24/2025	44.07	44.36	43.99	44.22	4,530	44.22
11/21/2025	43.65	44.43	43.65	44.19	22,570	44.19
11/20/2025	43.90	44.01	43.47	43.47	6,474	43.47
11/19/2025	44.01	44.01	43.81	43.88	6,211	43.88
11/18/2025	43.68	44.10	43.66	44.06	6,640	44.06
11/17/2025	44.22	44.22	43.59	43.59	3,305	43.59
11/14/2025	43.97	44.18	43.86	44.18	25,720	44.18
11/13/2025	44.00	44.34	43.99	43.99	4,817	43.99
11/12/2025	43.94	44.16	43.94	44.08	22,938	44.08
11/11/2025	43.61	43.95	43.52	43.95	6,179	43.95
11/10/2025	43.50	43.54	43.39	43.54	22,395	43.54
11/07/2025	43.00	43.47	43.00	43.39	8,065	43.39
11/06/2025	42.98	42.98	42.69	42.71	10,509	42.71
11/05/2025	43.40	43.60	43.11	43.53	4,787	43.53
11/04/2025	43.31	43.43	43.18	43.28	10,791	43.28
11/03/2025	43.30	43.30	42.88	43.25	12,755	43.25
10/31/2025	43.31	43.33	42.96	43.33	8,316	43.33
10/30/2025	43.54	43.59	43.33	43.33	36,732	43.33
10/29/2025	44.37	44.37	43.88	43.97	8,795	43.97
10/28/2025	44.67	44.94	44.67	44.73	4,470	44.73
10/27/2025	45.17	45.17	44.78	44.97	9,517	44.97
10/24/2025	45.52	45.52	44.89	44.91	11,976	44.91
10/23/2025	45.51	45.51	45.10	45.19	9,260	45.19
10/22/2025	45.19	45.61	45.19	45.50	6,725	45.50
10/21/2025	45.93	45.93	45.43	45.43	8,326	45.43
10/20/2025	45.89	45.96	45.76	45.87	8,693	45.87
10/17/2025	45.54	45.89	45.54	45.89	16,671	45.89
10/16/2025	46.09	46.30	45.51	45.52	5,377	45.52
10/15/2025	45.95	46.28	45.76	45.94	10,466	45.94
10/14/2025	45.14	45.91	45.14	45.88	30,064	45.88
10/13/2025	45.22	45.30	45.05	45.10	17,878	45.10
10/10/2025	45.49	45.49	45.12	45.16	13,562	45.16
10/09/2025	45.87	45.87	45.33	45.43	4,918	45.43
10/08/2025	45.83	45.90	45.60	45.84	8,859	45.84
10/07/2025	45.62	45.84	45.31	45.84	11,652	45.84
10/06/2025	46.11	46.11	45.57	45.66	31,430	45.66
10/03/2025	45.89	46.20	45.89	46.00	6,696	46.00
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