Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
75.60
-2.22 (-2.85%)
At close: Mar 27, 2026, 4:00 PM EDT
75.60
0.00 (0.00%)
After-hours: Mar 27, 2026, 8:00 PM EDT
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 77.52 | 77.52 | 75.50 | 75.60 | 75.60 | -2.85% | 4,911 |
| Mar 26, 2026 | 78.19 | 78.30 | 77.81 | 77.81 | 77.81 | -0.33% | 2,262 |
| Mar 25, 2026 | 78.01 | 78.42 | 77.90 | 78.07 | 78.07 | 2.05% | 5,549 |
| Mar 24, 2026 | 75.97 | 76.68 | 75.97 | 76.50 | 76.50 | -0.16% | 5,093 |
| Mar 23, 2026 | 77.52 | 77.52 | 76.46 | 76.62 | 76.62 | 0.54% | 4,090 |
| Mar 20, 2026 | 76.93 | 77.08 | 75.98 | 76.21 | 76.13 | -1.17% | 6,607 |
| Mar 19, 2026 | 76.74 | 77.39 | 76.42 | 77.11 | 77.03 | 0.55% | 4,274 |
| Mar 18, 2026 | 77.29 | 77.29 | 76.37 | 76.69 | 76.61 | -1.54% | 6,721 |
| Mar 17, 2026 | 77.78 | 78.21 | 77.78 | 77.89 | 77.80 | 0.84% | 1,417 |
| Mar 16, 2026 | 76.76 | 77.51 | 76.76 | 77.24 | 77.16 | 1.39% | 41,320 |
| Mar 13, 2026 | 76.85 | 76.85 | 75.87 | 76.18 | 76.10 | - | 22,805 |
| Mar 12, 2026 | 77.47 | 77.47 | 76.18 | 76.18 | 76.10 | -2.66% | 10,506 |
| Mar 11, 2026 | 78.64 | 78.71 | 78.03 | 78.26 | 78.18 | -0.71% | 6,883 |
| Mar 10, 2026 | 79.41 | 79.41 | 78.76 | 78.82 | 78.73 | -0.68% | 3,218 |
| Mar 9, 2026 | 77.11 | 79.63 | 77.11 | 79.36 | 79.27 | 2.03% | 6,431 |
| Mar 6, 2026 | 77.81 | 77.81 | 76.99 | 77.78 | 77.70 | -1.28% | 18,720 |
| Mar 5, 2026 | 79.77 | 79.77 | 78.57 | 78.79 | 78.70 | -2.21% | 20,717 |
| Mar 4, 2026 | 80.01 | 80.64 | 79.80 | 80.57 | 80.48 | 0.98% | 1,962 |
| Mar 3, 2026 | 79.84 | 80.00 | 79.34 | 79.79 | 79.70 | -1.91% | 2,964 |
| Mar 2, 2026 | 80.97 | 81.48 | 80.74 | 81.34 | 81.25 | -0.77% | 8,048 |
| Feb 27, 2026 | 80.93 | 82.13 | 80.93 | 81.98 | 81.89 | 0.78% | 2,453 |
| Feb 26, 2026 | 81.61 | 81.61 | 79.88 | 81.34 | 81.25 | -0.31% | 4,002 |
| Feb 25, 2026 | 82.44 | 82.63 | 81.27 | 81.59 | 81.50 | -0.96% | 11,877 |
| Feb 24, 2026 | 82.04 | 82.71 | 82.04 | 82.39 | 82.30 | 0.32% | 2,792 |
| Feb 23, 2026 | 82.00 | 82.38 | 81.68 | 82.12 | 82.03 | 0.32% | 4,095 |
| Feb 20, 2026 | 81.62 | 82.01 | 81.62 | 81.86 | 81.77 | -0.40% | 2,705 |
| Feb 19, 2026 | 81.28 | 82.22 | 81.28 | 82.19 | 82.10 | -0.18% | 5,549 |
| Feb 18, 2026 | 82.23 | 82.34 | 82.15 | 82.34 | 82.25 | 0.14% | 2,546 |
| Feb 17, 2026 | 81.48 | 82.22 | 81.48 | 82.22 | 82.13 | 0.82% | 4,036 |
| Feb 13, 2026 | 81.80 | 82.18 | 81.52 | 81.55 | 81.46 | 0.92% | 3,730 |
| Feb 12, 2026 | 81.86 | 81.86 | 80.49 | 80.81 | 80.72 | -1.32% | 3,315 |
| Feb 11, 2026 | 80.97 | 81.89 | 80.97 | 81.89 | 81.80 | - | 2,915 |
| Feb 10, 2026 | 82.40 | 82.64 | 81.89 | 81.89 | 81.80 | -1.02% | 5,338 |
| Feb 9, 2026 | 83.33 | 83.33 | 82.62 | 82.73 | 82.64 | -1.00% | 5,375 |
| Feb 6, 2026 | 82.40 | 83.57 | 82.40 | 83.57 | 83.48 | 2.10% | 17,221 |
| Feb 5, 2026 | 82.73 | 83.08 | 81.73 | 81.85 | 81.76 | -1.52% | 4,534 |
| Feb 4, 2026 | 83.18 | 83.18 | 82.82 | 83.12 | 83.03 | 0.43% | 2,738 |
| Feb 3, 2026 | 82.59 | 83.58 | 82.32 | 82.76 | 82.67 | 0.02% | 3,234 |
| Feb 2, 2026 | 81.62 | 82.75 | 81.33 | 82.75 | 82.66 | 1.07% | 6,712 |
| Jan 30, 2026 | 81.66 | 81.99 | 81.52 | 81.87 | 81.78 | -0.74% | 4,734 |
| Jan 29, 2026 | 82.50 | 82.50 | 81.83 | 82.48 | 82.39 | 0.15% | 10,581 |
| Jan 28, 2026 | 82.61 | 82.64 | 82.30 | 82.36 | 82.27 | -1.08% | 26,211 |
| Jan 27, 2026 | 83.44 | 83.55 | 82.84 | 83.25 | 83.16 | -0.06% | 5,291 |
| Jan 26, 2026 | 82.56 | 83.30 | 82.56 | 83.30 | 83.21 | 0.61% | 3,575 |
| Jan 23, 2026 | 83.98 | 83.98 | 82.68 | 82.80 | 82.71 | -1.52% | 3,572 |
| Jan 22, 2026 | 83.54 | 84.65 | 83.54 | 84.07 | 83.98 | 0.72% | 4,056 |
| Jan 21, 2026 | 81.69 | 83.48 | 81.67 | 83.48 | 83.39 | 2.06% | 7,895 |
| Jan 20, 2026 | 79.57 | 81.79 | 79.33 | 81.79 | 81.70 | 1.09% | 21,764 |
| Jan 16, 2026 | 82.15 | 82.15 | 80.91 | 80.91 | 80.82 | -1.26% | 13,924 |
| Jan 15, 2026 | 82.13 | 82.20 | 81.88 | 81.95 | 81.86 | -0.27% | 4,993 |