MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBJ — Invesco Food & Beverage ETF
NYSE ArcaInvesco Food & Beverage ETF
$45.74
+0.29(+0.63%)
- O
- 45.52
- H
- 45.92
- L
- 45.52
- V
- 27.99K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$45.74
Period Return-2.02%
Period High$51.07
Period Low$42.69
Avg Daily Volume17.9K
Total Trading Days365
PBJ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $45.52 | $45.92 | $45.52 | $45.74 | +$0.29 | +0.63% | 27,986 | $45.69 | $45.52 $45.92 |
| Oct 5, 2026 | $45.44 | $45.59 | $45.15 | $45.45 | +$0.14 | +0.32% | 467,159 | $45.47 | $45.15 $45.59 |
| Oct 2, 2026 | $45.05 | $45.35 | $45.05 | $45.31 | +$0.34 | +0.76% | 5,679 | $45.20 | $45.05 $45.35 |
| Oct 1, 2026 | $44.62 | $44.98 | $44.62 | $44.96 | +$0.18 | +0.40% | 9,372 | $44.82 | $44.62 $44.98 |
| Sep 30, 2026 | $45.30 | $45.30 | $44.78 | $44.78 | $-0.37 | -0.83% | 4,202 | $45.13 | $44.78 $45.30 |
| Sep 29, 2026 | $45.36 | $45.36 | $45.05 | $45.16 | $-0.23 | -0.52% | 1,658 | $45.17 | $45.05 $45.36 |
| Sep 28, 2026 | $45.18 | $45.44 | $45.15 | $45.39 | +$0.05 | +0.11% | 39,210 | $45.34 | $45.15 $45.44 |
| Sep 25, 2026 | $45.40 | $45.40 | $45.02 | $45.34 | $-0.04 | -0.09% | 5,007 | $45.25 | $45.02 $45.40 |
| Sep 24, 2026 | $45.67 | $45.67 | $45.35 | $45.38 | $-0.04 | -0.09% | 12,488 | $45.46 | $45.35 $45.67 |
| Sep 23, 2026 | $45.83 | $45.83 | $45.41 | $45.42 | $-0.41 | -0.89% | 6,557 | $45.61 | $45.41 $45.83 |
| Sep 22, 2026 | $46.15 | $46.32 | $45.83 | $45.83 | $-0.08 | -0.17% | 6,125 | $46.10 | $45.83 $46.32 |
| Sep 21, 2026 | $46.37 | $46.37 | $45.91 | $45.91 | $-0.63 | -1.35% | 10,905 | $46.14 | $45.91 $46.37 |
| Sep 18, 2026 | $46.75 | $46.75 | $46.51 | $46.54 | $-0.41 | -0.87% | 11,091 | $46.62 | $46.51 $46.75 |
| Sep 17, 2026 | $47.03 | $47.25 | $46.95 | $46.95 | +$0.02 | +0.04% | 5,946 | $47.03 | $46.95 $47.25 |
| Sep 16, 2026 | $46.97 | $47.10 | $46.92 | $46.93 | $-0.14 | -0.30% | 7,077 | $46.97 | $46.92 $47.10 |
| Sep 15, 2026 | $47.25 | $47.25 | $46.97 | $47.07 | $-0.29 | -0.61% | 3,469 | $47.07 | $46.97 $47.25 |
| Sep 14, 2026 | $47.62 | $47.62 | $47.36 | $47.36 | +$0.33 | +0.70% | 9,500 | $47.44 | $47.36 $47.62 |
| Sep 11, 2026 | $47.09 | $47.15 | $46.94 | $47.03 | +$0.13 | +0.27% | 12,732 | $47.05 | $46.94 $47.15 |
| Sep 10, 2026 | $47.06 | $47.29 | $46.90 | $46.90 | +$0.00 | +0.01% | 5,225 | $47.03 | $46.90 $47.29 |
| Sep 9, 2026 | $47.20 | $47.20 | $46.89 | $46.90 | $-0.48 | -1.01% | 91,752 | $47.00 | $46.89 $47.20 |
| Sep 8, 2026 | $47.84 | $47.84 | $47.38 | $47.38 | $-0.49 | -1.02% | 5,802 | $47.57 | $47.38 $47.84 |
| Sep 4, 2026 | $47.89 | $48.05 | $47.85 | $47.87 | $-0.25 | -0.52% | 9,565 | $47.95 | $47.85 $48.05 |
| Sep 3, 2026 | $48.52 | $48.52 | $47.96 | $48.12 | $-0.36 | -0.74% | 8,298 | $48.08 | $47.96 $48.52 |
| Sep 2, 2026 | $48.21 | $48.78 | $48.03 | $48.48 | +$0.37 | +0.77% | 58,351 | $48.65 | $48.03 $48.78 |
| Sep 1, 2026 | $47.97 | $48.22 | $47.90 | $48.11 | +$0.41 | +0.86% | 133,306 | $48.06 | $47.90 $48.22 |
| Aug 31, 2026 | $48.12 | $48.12 | $47.55 | $47.70 | $-0.49 | -1.02% | 2,645 | $47.75 | $47.55 $48.12 |
| Aug 28, 2026 | $48.17 | $48.27 | $47.96 | $48.19 | +$0.37 | +0.77% | 5,212 | $48.10 | $47.96 $48.27 |
| Aug 27, 2026 | $48.22 | $48.22 | $47.75 | $47.82 | $-0.73 | -1.50% | 7,428 | $47.96 | $47.75 $48.22 |
| Aug 26, 2026 | $48.77 | $48.78 | $48.55 | $48.55 | $-0.16 | -0.33% | 4,037 | $48.69 | $48.55 $48.78 |
| Aug 25, 2026 | $48.71 | $48.74 | $48.48 | $48.71 | $-0.28 | -0.56% | 7,329 | $48.67 | $48.48 $48.74 |