Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
69.53
+1.07 (1.56%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 64.32 | 64.49 | 63.79 | 64.02 | 64.02 | -0.34% | 5,602 |
| Jul 2, 2024 | 64.48 | 64.58 | 64.23 | 64.24 | 64.24 | -0.87% | 8,163 |
| Jul 1, 2024 | 64.78 | 65.75 | 64.54 | 64.80 | 64.80 | -0.02% | 5,075 |
| Jun 28, 2024 | 65.09 | 65.09 | 64.35 | 64.81 | 64.81 | -0.53% | 2,552 |
| Jun 27, 2024 | 65.31 | 65.40 | 65.11 | 65.16 | 65.16 | -0.18% | 5,351 |
| Jun 26, 2024 | 65.28 | 65.60 | 65.20 | 65.28 | 65.28 | -0.85% | 5,128 |
| Jun 25, 2024 | 65.99 | 66.46 | 65.83 | 65.83 | 65.83 | -0.42% | 6,632 |
| Jun 24, 2024 | 65.47 | 66.46 | 65.42 | 66.11 | 66.11 | 1.51% | 10,199 |
| Jun 21, 2024 | 64.51 | 65.13 | 64.51 | 65.13 | 65.12 | 1.63% | 3,305 |
| Jun 20, 2024 | 63.60 | 64.30 | 63.37 | 64.08 | 64.07 | 0.49% | 8,486 |
| Jun 18, 2024 | 64.06 | 64.17 | 63.67 | 63.77 | 63.76 | -0.02% | 9,275 |
| Jun 17, 2024 | 63.66 | 63.88 | 63.55 | 63.78 | 63.77 | -0.07% | 7,611 |
| Jun 14, 2024 | 63.91 | 63.91 | 63.65 | 63.82 | 63.82 | -0.83% | 10,279 |
| Jun 13, 2024 | 64.39 | 64.39 | 64.07 | 64.36 | 64.35 | -0.41% | 6,095 |
| Jun 12, 2024 | 65.38 | 65.38 | 64.38 | 64.62 | 64.62 | 0.77% | 4,615 |
| Jun 11, 2024 | 63.68 | 64.13 | 63.34 | 64.13 | 64.12 | 0.02% | 2,586 |
| Jun 10, 2024 | 63.63 | 64.18 | 62.99 | 64.11 | 64.11 | 0.18% | 5,045 |
| Jun 7, 2024 | 63.93 | 64.36 | 63.93 | 64.00 | 63.99 | -0.62% | 2,432 |
| Jun 6, 2024 | 64.14 | 64.66 | 64.14 | 64.40 | 64.39 | 0.04% | 4,497 |
| Jun 5, 2024 | 63.97 | 64.46 | 63.97 | 64.38 | 64.37 | 1.18% | 9,617 |
| Jun 4, 2024 | 63.63 | 63.88 | 63.63 | 63.63 | 63.62 | -0.36% | 8,839 |
| Jun 3, 2024 | 63.53 | 64.54 | 63.53 | 63.86 | 63.85 | 0.90% | 9,396 |
| May 31, 2024 | 63.13 | 63.29 | 62.95 | 63.29 | 63.28 | 0.87% | 5,660 |
| May 30, 2024 | 62.23 | 62.81 | 62.17 | 62.75 | 62.74 | 0.79% | 39,518 |
| May 29, 2024 | 62.51 | 62.51 | 62.00 | 62.25 | 62.24 | -1.67% | 12,327 |
| May 28, 2024 | 63.85 | 63.85 | 63.06 | 63.31 | 63.30 | -0.71% | 4,297 |
| May 24, 2024 | 63.71 | 64.12 | 63.71 | 63.76 | 63.75 | -0.33% | 14,064 |
| May 23, 2024 | 65.09 | 65.09 | 63.77 | 63.97 | 63.96 | -1.62% | 7,251 |
| May 22, 2024 | 64.94 | 65.23 | 64.94 | 65.03 | 65.02 | -0.21% | 3,804 |
| May 21, 2024 | 65.19 | 65.31 | 64.92 | 65.16 | 65.15 | -0.42% | 6,808 |
| May 20, 2024 | 65.07 | 65.44 | 65.07 | 65.44 | 65.43 | 1.30% | 3,338 |
| May 17, 2024 | 64.95 | 64.95 | 64.49 | 64.60 | 64.59 | -0.64% | 4,689 |
| May 16, 2024 | 64.88 | 65.11 | 64.88 | 65.01 | 65.01 | -0.62% | 3,569 |
| May 15, 2024 | 65.27 | 65.65 | 65.26 | 65.42 | 65.41 | 1.26% | 3,513 |
| May 14, 2024 | 64.48 | 64.61 | 64.28 | 64.61 | 64.60 | 0.91% | 8,479 |
| May 13, 2024 | 64.11 | 64.13 | 63.85 | 64.03 | 64.02 | 0.71% | 2,227 |
| May 10, 2024 | 64.27 | 64.27 | 63.45 | 63.58 | 63.57 | -0.77% | 3,736 |
| May 9, 2024 | 63.97 | 64.16 | 63.34 | 64.07 | 64.06 | 0.50% | 3,115 |
| May 8, 2024 | 63.86 | 64.29 | 63.64 | 63.75 | 63.74 | -0.63% | 6,145 |
| May 7, 2024 | 63.44 | 64.24 | 63.44 | 64.15 | 64.15 | 0.97% | 9,232 |
| May 6, 2024 | 63.75 | 63.88 | 63.40 | 63.54 | 63.53 | -0.81% | 4,887 |
| May 3, 2024 | 64.89 | 64.89 | 64.06 | 64.06 | 64.05 | 0.78% | 15,714 |