Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
69.56
+1.00 (1.46%)
At close: Nov 22, 2024, 3:51 PM
69.54
-0.02 (-0.03%)
After-hours: Nov 22, 2024, 3:51 PM EST
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 68.60 | 69.73 | 68.60 | 69.56 | 69.56 | 1.46% | 10,363 |
| Nov 21, 2024 | 68.03 | 68.81 | 67.41 | 68.56 | 68.56 | 1.36% | 9,815 |
| Nov 20, 2024 | 66.42 | 67.64 | 66.39 | 67.64 | 67.64 | 1.58% | 36,196 |
| Nov 19, 2024 | 64.88 | 66.59 | 64.88 | 66.59 | 66.59 | 1.01% | 10,709 |
| Nov 18, 2024 | 65.95 | 66.35 | 65.70 | 65.93 | 65.93 | -0.23% | 8,035 |
| Nov 15, 2024 | 68.71 | 68.71 | 65.99 | 66.08 | 66.08 | -4.04% | 5,400 |
| Nov 14, 2024 | 70.70 | 70.70 | 68.81 | 68.86 | 68.86 | -3.29% | 4,460 |
| Nov 13, 2024 | 71.37 | 71.92 | 71.19 | 71.20 | 71.20 | 0.29% | 5,371 |
| Nov 12, 2024 | 71.71 | 71.71 | 70.99 | 70.99 | 70.99 | -1.72% | 2,568 |
| Nov 11, 2024 | 72.15 | 72.84 | 72.15 | 72.24 | 72.24 | 0.40% | 6,558 |
| Nov 8, 2024 | 71.46 | 72.19 | 71.46 | 71.95 | 71.95 | 0.39% | 1,383 |
| Nov 7, 2024 | 71.45 | 71.71 | 71.41 | 71.67 | 71.67 | 1.29% | 4,844 |
| Nov 6, 2024 | 71.10 | 71.10 | 70.43 | 70.76 | 70.76 | 1.85% | 3,180 |
| Nov 5, 2024 | 69.33 | 69.47 | 69.33 | 69.47 | 69.47 | 1.15% | 1,164 |
| Nov 4, 2024 | 68.85 | 69.17 | 68.17 | 68.68 | 68.68 | -0.67% | 4,467 |
| Nov 1, 2024 | 68.60 | 69.14 | 68.56 | 69.14 | 69.14 | 1.38% | 6,876 |
| Oct 31, 2024 | 68.78 | 68.78 | 68.20 | 68.20 | 68.20 | -1.81% | 4,746 |
| Oct 30, 2024 | 69.08 | 69.91 | 69.08 | 69.46 | 69.46 | 0.96% | 7,282 |
| Oct 29, 2024 | 67.92 | 68.80 | 67.92 | 68.80 | 68.80 | 0.67% | 2,966 |
| Oct 28, 2024 | 67.17 | 68.37 | 67.17 | 68.34 | 68.34 | 1.83% | 4,340 |
| Oct 25, 2024 | 67.57 | 67.77 | 67.11 | 67.11 | 67.11 | -0.24% | 1,782 |
| Oct 24, 2024 | 67.93 | 67.99 | 67.11 | 67.27 | 67.27 | -0.43% | 2,833 |
| Oct 23, 2024 | 68.14 | 68.14 | 67.34 | 67.56 | 67.56 | -1.37% | 3,985 |
| Oct 22, 2024 | 68.41 | 68.52 | 68.25 | 68.50 | 68.50 | 0.28% | 4,201 |
| Oct 21, 2024 | 68.81 | 68.81 | 68.25 | 68.31 | 68.31 | -1.39% | 4,656 |
| Oct 18, 2024 | 69.26 | 69.42 | 69.15 | 69.28 | 69.28 | 0.24% | 2,476 |
| Oct 17, 2024 | 70.14 | 70.14 | 69.05 | 69.11 | 69.11 | -1.00% | 7,160 |
| Oct 16, 2024 | 69.87 | 70.07 | 69.50 | 69.81 | 69.81 | -0.45% | 8,720 |
| Oct 15, 2024 | 70.44 | 70.48 | 70.13 | 70.13 | 70.13 | 0.23% | 3,301 |
| Oct 14, 2024 | 69.35 | 69.97 | 69.35 | 69.97 | 69.97 | 0.89% | 1,752 |
| Oct 11, 2024 | 68.12 | 69.35 | 68.12 | 69.35 | 69.35 | 1.91% | 5,321 |
| Oct 10, 2024 | 67.61 | 68.05 | 67.51 | 68.05 | 68.05 | 0.05% | 3,115 |
| Oct 9, 2024 | 68.05 | 68.44 | 67.82 | 68.02 | 68.02 | -0.65% | 2,083 |
| Oct 8, 2024 | 68.43 | 68.76 | 68.43 | 68.47 | 68.47 | 0.12% | 4,645 |
| Oct 7, 2024 | 69.28 | 69.28 | 68.27 | 68.38 | 68.38 | -1.62% | 2,649 |
| Oct 4, 2024 | 69.47 | 69.51 | 69.12 | 69.51 | 69.51 | 0.83% | 3,500 |
| Oct 3, 2024 | 69.66 | 69.66 | 68.85 | 68.94 | 68.94 | -1.26% | 3,361 |
| Oct 2, 2024 | 68.54 | 69.82 | 68.54 | 69.82 | 69.82 | 0.88% | 3,499 |
| Oct 1, 2024 | 68.64 | 69.28 | 68.63 | 69.21 | 69.21 | -0.87% | 4,283 |
| Sep 30, 2024 | 69.22 | 70.10 | 69.22 | 69.82 | 69.82 | 0.02% | 10,041 |
| Sep 27, 2024 | 69.99 | 70.38 | 69.77 | 69.81 | 69.81 | 0.40% | 29,732 |
| Sep 26, 2024 | 69.17 | 69.53 | 69.03 | 69.53 | 69.53 | 1.56% | 5,773 |
| Sep 25, 2024 | 69.75 | 69.75 | 68.46 | 68.46 | 68.46 | -1.74% | 29,412 |
| Sep 24, 2024 | 70.14 | 70.14 | 69.53 | 69.68 | 69.68 | -0.64% | 3,950 |
| Sep 23, 2024 | 71.58 | 71.58 | 70.07 | 70.12 | 70.12 | -1.73% | 8,769 |
| Sep 20, 2024 | 71.65 | 71.69 | 71.08 | 71.35 | 71.35 | -0.85% | 3,750 |
| Sep 19, 2024 | 72.12 | 72.45 | 71.97 | 71.97 | 71.97 | 1.08% | 3,956 |
| Sep 18, 2024 | 71.37 | 71.81 | 70.92 | 71.20 | 71.20 | 0.04% | 4,639 |
| Sep 17, 2024 | 71.33 | 72.07 | 71.01 | 71.17 | 71.17 | -0.07% | 9,616 |
| Sep 16, 2024 | 70.80 | 71.42 | 70.80 | 71.22 | 71.22 | 0.13% | 6,136 |
| Sep 13, 2024 | 70.23 | 71.13 | 70.23 | 71.13 | 71.13 | 1.72% | 3,095 |
| Sep 12, 2024 | 69.65 | 70.18 | 68.94 | 69.93 | 69.93 | 0.23% | 4,388 |
| Sep 11, 2024 | 69.72 | 69.77 | 69.58 | 69.77 | 69.77 | 0.45% | 2,310 |
| Sep 10, 2024 | 69.11 | 69.46 | 68.59 | 69.46 | 69.46 | 0.27% | 7,134 |
| Sep 9, 2024 | 68.10 | 69.59 | 68.10 | 69.27 | 69.27 | 1.84% | 3,700 |
| Sep 6, 2024 | 69.22 | 69.22 | 67.75 | 68.02 | 68.02 | -1.80% | 5,498 |
| Sep 5, 2024 | 69.40 | 69.40 | 68.75 | 69.27 | 69.27 | -0.93% | 4,794 |
| Sep 4, 2024 | 70.10 | 70.36 | 69.75 | 69.92 | 69.92 | -0.47% | 50,000 |
| Sep 3, 2024 | 71.43 | 72.03 | 70.25 | 70.25 | 70.25 | -2.25% | 3,958 |
| Aug 30, 2024 | 72.72 | 72.72 | 71.23 | 71.87 | 71.87 | 0.05% | 2,664 |
| Aug 29, 2024 | 72.06 | 72.32 | 71.82 | 71.83 | 71.83 | 0.96% | 5,069 |
| Aug 28, 2024 | 71.20 | 71.21 | 70.87 | 71.15 | 71.15 | -0.39% | 3,519 |
| Aug 27, 2024 | 71.40 | 71.43 | 70.85 | 71.43 | 71.43 | 0.18% | 5,185 |
| Aug 26, 2024 | 71.62 | 71.62 | 71.28 | 71.30 | 71.30 | -0.07% | 1,832 |
| Aug 23, 2024 | 71.13 | 71.66 | 71.13 | 71.35 | 71.35 | 1.08% | 10,746 |
| Aug 22, 2024 | 71.53 | 71.79 | 70.56 | 70.59 | 70.59 | -1.44% | 6,200 |
| Aug 21, 2024 | 71.49 | 71.64 | 71.13 | 71.62 | 71.62 | 0.43% | 4,556 |
| Aug 20, 2024 | 71.46 | 71.50 | 70.99 | 71.31 | 71.31 | -0.22% | 10,169 |
| Aug 19, 2024 | 69.59 | 71.47 | 69.59 | 71.47 | 71.47 | 2.87% | 10,261 |
| Aug 16, 2024 | 69.42 | 69.72 | 69.41 | 69.47 | 69.47 | -0.13% | 4,737 |
| Aug 15, 2024 | 69.29 | 69.91 | 69.29 | 69.56 | 69.56 | 1.34% | 5,667 |
| Aug 14, 2024 | 69.07 | 69.10 | 68.40 | 68.65 | 68.65 | -0.54% | 3,873 |
| Aug 13, 2024 | 68.51 | 69.12 | 68.51 | 69.02 | 69.02 | 1.17% | 4,248 |
| Aug 12, 2024 | 68.14 | 68.25 | 67.73 | 68.22 | 68.22 | 0.25% | 11,570 |
| Aug 9, 2024 | 67.87 | 68.50 | 67.87 | 68.05 | 68.05 | -0.09% | 5,622 |
| Aug 8, 2024 | 67.47 | 68.11 | 67.47 | 68.11 | 68.11 | 1.84% | 4,461 |
| Aug 7, 2024 | 68.15 | 68.52 | 66.69 | 66.88 | 66.88 | -0.09% | 5,903 |
| Aug 6, 2024 | 66.83 | 67.94 | 66.83 | 66.93 | 66.93 | 1.03% | 5,834 |
| Aug 5, 2024 | 65.84 | 66.61 | 65.69 | 66.25 | 66.25 | -3.24% | 9,554 |
| Aug 2, 2024 | 68.65 | 68.78 | 67.71 | 68.47 | 68.47 | -2.03% | 28,129 |
| Aug 1, 2024 | 70.19 | 70.49 | 69.67 | 69.89 | 69.89 | -0.39% | 6,336 |
| Jul 31, 2024 | 70.70 | 71.07 | 70.01 | 70.17 | 70.17 | -0.37% | 6,071 |
| Jul 30, 2024 | 70.63 | 70.75 | 69.94 | 70.43 | 70.43 | 0.39% | 5,572 |
| Jul 29, 2024 | 70.65 | 70.65 | 69.74 | 70.16 | 70.16 | -0.97% | 3,553 |
| Jul 26, 2024 | 70.52 | 71.19 | 70.52 | 70.84 | 70.84 | 1.06% | 19,934 |
| Jul 25, 2024 | 69.42 | 70.70 | 69.42 | 70.10 | 70.10 | 1.22% | 9,830 |
| Jul 24, 2024 | 68.71 | 69.78 | 68.71 | 69.25 | 69.25 | -0.35% | 17,215 |
| Jul 23, 2024 | 69.41 | 69.91 | 69.41 | 69.50 | 69.50 | 0.16% | 23,336 |
| Jul 22, 2024 | 68.90 | 69.40 | 68.78 | 69.39 | 69.39 | 1.45% | 5,143 |
| Jul 19, 2024 | 68.75 | 68.75 | 68.17 | 68.40 | 68.40 | -0.35% | 4,706 |
| Jul 18, 2024 | 69.52 | 70.13 | 68.39 | 68.63 | 68.63 | -1.27% | 11,279 |
| Jul 17, 2024 | 69.86 | 70.41 | 69.39 | 69.51 | 69.51 | -1.01% | 100,657 |
| Jul 16, 2024 | 69.13 | 70.36 | 69.13 | 70.22 | 70.22 | 2.67% | 9,718 |
| Jul 15, 2024 | 68.29 | 68.80 | 68.29 | 68.39 | 68.39 | 0.23% | 5,447 |
| Jul 12, 2024 | 68.32 | 68.35 | 68.12 | 68.24 | 68.24 | 0.48% | 2,406 |
| Jul 11, 2024 | 66.93 | 68.44 | 66.93 | 67.91 | 67.91 | 2.27% | 21,806 |
| Jul 10, 2024 | 66.03 | 66.40 | 65.84 | 66.40 | 66.40 | 1.19% | 11,067 |
| Jul 9, 2024 | 65.42 | 65.66 | 65.21 | 65.62 | 65.62 | 0.35% | 7,000 |
| Jul 8, 2024 | 65.00 | 65.57 | 65.00 | 65.39 | 65.39 | 1.24% | 4,060 |
| Jul 5, 2024 | 64.21 | 64.59 | 64.20 | 64.59 | 64.59 | 0.89% | 2,416 |