Historical Data for Invesco Dynamic Food & Beverage (PBJ)

$ 33.50   -0.1355 (-0.40%) Volume: 996 11:32 AM EST Feb 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/20 33.55 33.55 33.50 33.50 996 -0.1355 -0.40% 33.50 33.39k 18
02/19/20 33.82 33.82 33.6247 33.6355 5.17k -0.1652 -0.49% 33.6355 174.31k 30
02/18/20 33.83 34.0058 33.7001 33.8007 9.8k -0.1317 -0.39% 33.8007 330.8k 74
02/14/20 33.90 33.9741 33.90 33.9324 2.37k 0.0675 0.20% 33.9324 80.54k 30
02/13/20 33.51 33.8896 33.51 33.8649 10.57k 0.1844 0.55% 33.8649 356.08k 48
02/12/20 33.67 33.7166 33.5714 33.6805 1.98k 0.0909 0.27% 33.6805 66.79k 27
02/11/20 33.53 33.63 33.53 33.5896 3.31k 0.1402 0.42% 33.5896 111.3k 31
02/10/20 33.30 33.475 33.30 33.4494 2.32k 0.1063 0.32% 33.4494 77.34k 26
02/07/20 33.26 33.4283 33.26 33.3431 4.38k -0.0371 -0.11% 33.3431 145.97k 34
02/06/20 33.36 33.4807 33.355 33.3802 2.17k 0.0627 0.19% 33.3802 72.5k 26
02/05/20 33.15 33.3851 33.15 33.3175 11.24k 0.2035 0.61% 33.3175 373.99k 64
02/04/20 33.34 33.3764 33.114 33.114 2.4k -0.0694 -0.21% 33.114 79.94k 39
02/03/20 33.20 33.28 33.1301 33.1834 43.99k 0.0534 0.16% 33.1834 1.46m 73
01/31/20 33.51 33.67 33.115 33.13 4.98k -0.5509 -1.64% 33.13 165.41k 44
01/30/20 33.27 33.6809 33.27 33.6809 2.5k 0.3703 1.11% 33.6809 83.59k 33
01/29/20 33.62 33.62 33.3106 33.3106 3.7k -0.3225 -0.96% 33.3106 123.82k 38
01/28/20 33.75 33.7985 33.614 33.6331 7.94k -0.1306 -0.39% 33.6331 267.61k 40
01/27/20 33.72 33.93 33.72 33.7637 6.85k -0.2484 -0.73% 33.7637 231.7k 30
01/24/20 34.34 34.34 33.96 34.0121 5.31k -0.3351 -0.98% 34.0121 181.19k 35
01/23/20 34.1609 34.39 34.1227 34.3472 2.74k 0.0549 0.16% 34.3472 93.72k 33
01/22/20 34.22 34.37 34.22 34.2923 5.53k 0.10 0.29% 34.2923 189.9k 35
01/21/20 34.07 34.20 34.00 34.1923 10.04k 0.0319 0.09% 34.1923 343.05k 41