Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
62.63
-0.78 (-1.23%)
May 30, 2025, 12:24 PM - Market open
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 62.77 | 62.77 | 62.25 | 62.29 | - | -1.77% | 887 |
| May 29, 2025 | 62.83 | 63.47 | 62.83 | 63.41 | 63.41 | 1.26% | 5,589 |
| May 28, 2025 | 62.66 | 62.88 | 62.62 | 62.62 | 62.62 | -0.54% | 4,851 |
| May 27, 2025 | 62.54 | 63.00 | 62.28 | 62.97 | 62.97 | 2.00% | 6,355 |
| May 23, 2025 | 60.87 | 61.95 | 60.87 | 61.73 | 61.73 | 0.05% | 3,912 |
| May 22, 2025 | 61.76 | 61.89 | 61.40 | 61.70 | 61.70 | -0.41% | 8,004 |
| May 21, 2025 | 62.45 | 62.69 | 61.95 | 61.95 | 61.95 | -2.19% | 7,264 |
| May 20, 2025 | 62.65 | 63.44 | 62.45 | 63.34 | 63.34 | 0.81% | 3,561 |
| May 19, 2025 | 61.97 | 62.83 | 61.97 | 62.83 | 62.83 | 0.83% | 3,682 |
| May 16, 2025 | 61.08 | 62.38 | 60.83 | 62.31 | 62.31 | 2.41% | 8,117 |
| May 15, 2025 | 59.98 | 60.90 | 59.75 | 60.84 | 60.84 | 1.63% | 3,905 |
| May 14, 2025 | 60.85 | 60.98 | 59.83 | 59.87 | 59.87 | -1.07% | 10,962 |
| May 13, 2025 | 60.60 | 60.73 | 60.35 | 60.52 | 60.52 | -2.47% | 7,793 |
| May 12, 2025 | 60.73 | 62.23 | 60.73 | 62.05 | 62.05 | 4.13% | 7,461 |
| May 9, 2025 | 60.99 | 60.99 | 59.59 | 59.59 | 59.59 | -1.48% | 9,596 |
| May 8, 2025 | 60.12 | 60.81 | 59.01 | 60.48 | 60.48 | 0.25% | 3,850 |
| May 7, 2025 | 60.11 | 60.39 | 59.63 | 60.33 | 60.33 | 0.73% | 5,242 |
| May 6, 2025 | 61.81 | 61.82 | 59.77 | 59.89 | 59.89 | -3.83% | 3,262 |
| May 5, 2025 | 62.19 | 62.42 | 61.65 | 62.28 | 62.28 | -0.56% | 7,116 |
| May 2, 2025 | 62.61 | 62.84 | 62.54 | 62.63 | 62.63 | 1.57% | 3,398 |
| May 1, 2025 | 62.11 | 62.49 | 61.66 | 61.67 | 61.67 | -0.99% | 4,300 |
| Apr 30, 2025 | 61.13 | 62.31 | 61.02 | 62.28 | 62.28 | 0.92% | 5,411 |
| Apr 29, 2025 | 61.08 | 62.09 | 61.08 | 61.71 | 61.71 | 0.27% | 9,267 |
| Apr 28, 2025 | 61.49 | 61.64 | 60.74 | 61.54 | 61.54 | 0.76% | 4,343 |
| Apr 25, 2025 | 60.15 | 61.09 | 60.15 | 61.08 | 61.08 | -0.05% | 7,380 |
| Apr 24, 2025 | 60.18 | 61.11 | 59.96 | 61.11 | 61.11 | 1.45% | 6,934 |
| Apr 23, 2025 | 61.45 | 61.45 | 60.15 | 60.24 | 60.24 | 0.87% | 3,720 |
| Apr 22, 2025 | 59.54 | 59.74 | 59.09 | 59.72 | 59.72 | 2.13% | 4,566 |
| Apr 21, 2025 | 58.40 | 58.86 | 58.15 | 58.48 | 58.48 | -0.94% | 5,663 |
| Apr 17, 2025 | 58.65 | 59.18 | 58.65 | 59.03 | 59.03 | -0.01% | 3,583 |
| Apr 16, 2025 | 59.55 | 59.55 | 58.50 | 59.04 | 59.04 | -1.56% | 4,502 |
| 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 |