Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
66.14
-1.17 (-1.73%)
Jul 11, 2025, 4:00 PM - Market closed
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 66.79 | 66.79 | 66.14 | 66.14 | 66.14 | -1.73% | 3,055 |
| Jul 10, 2025 | 66.83 | 67.40 | 66.82 | 67.31 | 67.31 | 0.90% | 3,272 |
| Jul 9, 2025 | 66.32 | 66.70 | 66.02 | 66.70 | 66.70 | 2.32% | 8,810 |
| Jul 8, 2025 | 64.42 | 65.50 | 64.42 | 65.19 | 65.19 | 1.02% | 6,625 |
| Jul 7, 2025 | 65.34 | 65.34 | 64.30 | 64.53 | 64.53 | -1.72% | 5,381 |
| Jul 3, 2025 | 65.57 | 65.72 | 65.52 | 65.67 | 65.67 | 0.36% | 2,487 |
| Jul 2, 2025 | 64.20 | 65.43 | 64.20 | 65.43 | 65.43 | 1.66% | 3,703 |
| Jul 1, 2025 | 63.83 | 65.08 | 63.79 | 64.36 | 64.36 | 0.41% | 9,076 |
| Jun 30, 2025 | 64.36 | 64.63 | 63.95 | 64.10 | 64.10 | -0.43% | 8,833 |
| Jun 27, 2025 | 64.43 | 64.48 | 64.08 | 64.38 | 64.38 | 0.48% | 5,052 |
| Jun 26, 2025 | 64.13 | 64.28 | 63.69 | 64.07 | 64.07 | 0.28% | 5,642 |
| Jun 25, 2025 | 63.70 | 64.12 | 63.42 | 63.89 | 63.89 | -0.75% | 9,999 |
| Jun 24, 2025 | 63.50 | 64.52 | 63.50 | 64.38 | 64.38 | 1.58% | 5,680 |
| Jun 23, 2025 | 63.74 | 63.74 | 62.63 | 63.38 | 63.38 | -0.48% | 9,417 |
| Jun 20, 2025 | 64.01 | 64.26 | 63.50 | 63.68 | 63.55 | -0.38% | 6,372 |
| Jun 18, 2025 | 63.58 | 64.37 | 63.58 | 63.92 | 63.79 | 0.15% | 3,802 |
| Jun 17, 2025 | 64.05 | 64.19 | 63.74 | 63.82 | 63.69 | -1.08% | 3,805 |
| Jun 16, 2025 | 64.19 | 64.52 | 63.83 | 64.52 | 64.39 | 0.91% | 5,958 |
| Jun 13, 2025 | 63.78 | 64.29 | 63.78 | 63.94 | 63.81 | -1.24% | 2,704 |
| Jun 12, 2025 | 64.35 | 64.80 | 64.35 | 64.75 | 64.61 | 0.17% | 2,142 |
| Jun 11, 2025 | 65.29 | 65.39 | 64.63 | 64.63 | 64.50 | -0.70% | 1,774 |
| Jun 10, 2025 | 65.50 | 65.57 | 65.05 | 65.09 | 64.96 | -0.52% | 4,567 |
| Jun 9, 2025 | 65.43 | 65.65 | 65.12 | 65.43 | 65.30 | 0.15% | 12,112 |
| Jun 6, 2025 | 64.63 | 65.35 | 64.63 | 65.33 | 65.20 | 1.56% | 9,281 |
| Jun 5, 2025 | 64.38 | 64.86 | 64.14 | 64.33 | 64.19 | -0.13% | 8,218 |
| Jun 4, 2025 | 65.00 | 65.00 | 64.41 | 64.41 | 64.28 | 0.48% | 4,575 |
| Jun 3, 2025 | 63.70 | 64.50 | 63.49 | 64.10 | 63.97 | 0.78% | 5,911 |
| Jun 2, 2025 | 63.00 | 63.66 | 63.00 | 63.61 | 63.47 | 1.59% | 11,958 |
| May 30, 2025 | 62.77 | 62.85 | 62.25 | 62.61 | 62.48 | -1.26% | 3,420 |
| May 29, 2025 | 62.83 | 63.47 | 62.83 | 63.41 | 63.28 | 1.26% | 5,589 |
| May 28, 2025 | 62.66 | 62.88 | 62.62 | 62.62 | 62.49 | -0.54% | 4,851 |
| May 27, 2025 | 62.54 | 63.00 | 62.28 | 62.97 | 62.84 | 2.00% | 6,355 |
| May 23, 2025 | 60.87 | 61.95 | 60.87 | 61.73 | 61.60 | 0.05% | 3,912 |
| May 22, 2025 | 61.76 | 61.89 | 61.40 | 61.70 | 61.57 | -0.41% | 8,004 |
| May 21, 2025 | 62.45 | 62.69 | 61.95 | 61.95 | 61.82 | -2.19% | 7,264 |
| May 20, 2025 | 62.65 | 63.44 | 62.45 | 63.34 | 63.21 | 0.81% | 3,561 |
| May 19, 2025 | 61.97 | 62.83 | 61.97 | 62.83 | 62.70 | 0.83% | 3,682 |
| May 16, 2025 | 61.08 | 62.38 | 60.83 | 62.31 | 62.18 | 2.41% | 8,117 |
| May 15, 2025 | 59.98 | 60.90 | 59.75 | 60.84 | 60.72 | 1.63% | 3,905 |
| May 14, 2025 | 60.85 | 60.98 | 59.83 | 59.87 | 59.75 | -1.07% | 10,962 |
| May 13, 2025 | 60.60 | 60.73 | 60.35 | 60.52 | 60.39 | -2.47% | 7,793 |
| May 12, 2025 | 60.73 | 62.23 | 60.73 | 62.05 | 61.92 | 4.13% | 7,461 |
| May 9, 2025 | 60.99 | 60.99 | 59.59 | 59.59 | 59.46 | -1.48% | 9,596 |
| May 8, 2025 | 60.12 | 60.81 | 59.01 | 60.48 | 60.35 | 0.25% | 3,850 |
| May 7, 2025 | 60.11 | 60.39 | 59.63 | 60.33 | 60.21 | 0.73% | 5,242 |
| May 6, 2025 | 61.81 | 61.82 | 59.77 | 59.89 | 59.77 | -3.83% | 3,262 |
| May 5, 2025 | 62.19 | 62.42 | 61.65 | 62.28 | 62.15 | -0.56% | 7,116 |
| May 2, 2025 | 62.61 | 62.84 | 62.54 | 62.63 | 62.50 | 1.57% | 3,398 |
| May 1, 2025 | 62.11 | 62.49 | 61.66 | 61.67 | 61.54 | -0.99% | 4,300 |
| Apr 30, 2025 | 61.13 | 62.31 | 61.02 | 62.28 | 62.15 | 0.92% | 5,411 |