Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
59.97
+0.19 (0.32%)
Apr 15, 2025, 4:00 PM EDT - Market closed
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 59.65 | 59.97 | 59.58 | 59.97 | 59.97 | 0.32% | 3,826 |
| Apr 14, 2025 | 58.69 | 59.78 | 58.55 | 59.78 | 59.78 | 2.66% | 5,561 |
| Apr 11, 2025 | 57.37 | 58.23 | 56.87 | 58.23 | 58.23 | 2.91% | 8,123 |
| Apr 10, 2025 | 58.19 | 58.29 | 55.35 | 56.59 | 56.59 | -5.03% | 9,244 |
| Apr 9, 2025 | 54.97 | 59.67 | 54.52 | 59.58 | 59.58 | 6.39% | 38,296 |
| Apr 8, 2025 | 59.86 | 59.86 | 55.46 | 56.01 | 56.01 | -4.38% | 24,084 |
| Apr 7, 2025 | 57.17 | 59.23 | 56.55 | 58.57 | 58.57 | -0.81% | 39,053 |
| Apr 4, 2025 | 60.50 | 60.74 | 58.69 | 59.05 | 59.05 | -4.42% | 10,994 |
| Apr 3, 2025 | 61.65 | 62.43 | 61.65 | 61.78 | 61.78 | -2.40% | 12,058 |
| Apr 2, 2025 | 61.43 | 63.41 | 61.43 | 63.30 | 63.30 | 1.94% | 10,431 |
| Apr 1, 2025 | 63.15 | 63.44 | 61.89 | 62.09 | 62.09 | -2.13% | 9,404 |
| Mar 31, 2025 | 63.23 | 63.66 | 62.51 | 63.44 | 63.44 | -1.11% | 16,378 |
| Mar 28, 2025 | 64.56 | 64.64 | 63.85 | 64.15 | 64.15 | -1.08% | 4,060 |
| Mar 27, 2025 | 64.69 | 65.09 | 64.69 | 64.85 | 64.85 | -0.06% | 2,491 |
| Mar 26, 2025 | 65.35 | 65.35 | 64.88 | 64.89 | 64.89 | -2.10% | 3,900 |
| Mar 25, 2025 | 67.10 | 67.10 | 65.84 | 66.28 | 66.28 | -1.08% | 7,258 |
| Mar 24, 2025 | 66.64 | 67.06 | 66.64 | 67.00 | 67.00 | 1.12% | 4,198 |
| Mar 21, 2025 | 65.21 | 66.26 | 65.21 | 66.26 | 66.23 | 0.82% | 5,769 |
| Mar 20, 2025 | 66.05 | 66.05 | 65.58 | 65.72 | 65.69 | -0.59% | 3,349 |
| Mar 19, 2025 | 65.53 | 66.33 | 65.53 | 66.11 | 66.08 | 0.84% | 5,194 |
| Mar 18, 2025 | 65.86 | 65.86 | 65.20 | 65.56 | 65.53 | -1.02% | 4,841 |
| Mar 17, 2025 | 65.17 | 66.60 | 65.17 | 66.24 | 66.20 | 0.97% | 12,670 |
| Mar 14, 2025 | 64.84 | 65.63 | 64.84 | 65.60 | 65.57 | 1.41% | 6,046 |
| Mar 13, 2025 | 65.28 | 65.58 | 64.44 | 64.69 | 64.66 | -1.29% | 18,528 |
| Mar 12, 2025 | 66.02 | 66.02 | 65.39 | 65.53 | 65.50 | -0.30% | 11,963 |
| Mar 11, 2025 | 66.27 | 66.27 | 64.89 | 65.73 | 65.70 | -0.87% | 6,042 |
| Mar 10, 2025 | 65.56 | 66.96 | 65.56 | 66.31 | 66.28 | 0.57% | 8,313 |
| Mar 7, 2025 | 65.07 | 66.37 | 65.07 | 65.94 | 65.90 | 0.88% | 11,035 |
| Mar 6, 2025 | 64.84 | 65.97 | 64.84 | 65.36 | 65.33 | -0.26% | 12,356 |
| Mar 5, 2025 | 65.71 | 65.71 | 65.04 | 65.53 | 65.50 | 0.42% | 6,030 |
| Mar 4, 2025 | 64.88 | 65.49 | 64.83 | 65.26 | 65.23 | -0.35% | 6,301 |
| Mar 3, 2025 | 66.92 | 66.99 | 65.49 | 65.49 | 65.46 | -1.83% | 5,261 |
| Feb 28, 2025 | 65.64 | 66.71 | 65.64 | 66.71 | 66.68 | 1.42% | 10,456 |
| Feb 27, 2025 | 66.37 | 66.74 | 65.74 | 65.78 | 65.74 | -0.68% | 9,195 |
| Feb 26, 2025 | 66.61 | 66.90 | 66.00 | 66.23 | 66.20 | -1.01% | 6,220 |
| Feb 25, 2025 | 67.00 | 67.00 | 66.18 | 66.91 | 66.87 | -1.09% | 6,686 |
| Feb 24, 2025 | 68.02 | 68.18 | 67.64 | 67.64 | 67.61 | -0.69% | 9,357 |
| Feb 21, 2025 | 68.46 | 68.58 | 67.98 | 68.11 | 68.08 | -0.36% | 4,715 |
| Feb 20, 2025 | 68.45 | 68.52 | 67.89 | 68.36 | 68.32 | -0.02% | 4,076 |
| Feb 19, 2025 | 67.51 | 68.39 | 67.51 | 68.37 | 68.33 | 0.76% | 4,715 |
| Feb 18, 2025 | 68.46 | 68.46 | 67.61 | 67.85 | 67.82 | -0.18% | 2,165 |
| Feb 14, 2025 | 68.25 | 68.25 | 67.80 | 67.97 | 67.94 | -0.34% | 4,319 |
| Feb 13, 2025 | 67.43 | 68.32 | 67.42 | 68.21 | 68.17 | 0.87% | 4,825 |
| Feb 12, 2025 | 66.49 | 67.63 | 66.49 | 67.62 | 67.59 | 1.12% | 14,426 |
| Feb 11, 2025 | 67.01 | 67.01 | 66.70 | 66.87 | 66.84 | -1.11% | 8,868 |
| Feb 10, 2025 | 67.42 | 67.67 | 67.42 | 67.63 | 67.59 | -0.36% | 3,975 |
| Feb 7, 2025 | 68.88 | 69.15 | 67.81 | 67.87 | 67.84 | -2.40% | 7,220 |
| Feb 6, 2025 | 70.54 | 70.54 | 69.49 | 69.54 | 69.50 | -1.14% | 8,982 |
| Feb 5, 2025 | 69.25 | 70.57 | 69.25 | 70.34 | 70.31 | 1.87% | 4,440 |
| Feb 4, 2025 | 69.40 | 69.40 | 68.87 | 69.05 | 69.02 | 0.29% | 5,216 |