Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
64.69
-0.84 (-1.28%)
At close: Mar 13, 2025, 4:00 PM
63.43
-1.26 (-1.95%)
After-hours: Mar 13, 2025, 4:06 PM EST
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 65.28 | 65.58 | 64.44 | 64.69 | 64.69 | -1.29% | 18,528 |
| Mar 12, 2025 | 66.02 | 66.02 | 65.39 | 65.53 | 65.53 | -0.30% | 11,963 |
| Mar 11, 2025 | 66.27 | 66.27 | 64.89 | 65.73 | 65.73 | -0.87% | 6,042 |
| Mar 10, 2025 | 65.56 | 66.96 | 65.56 | 66.31 | 66.31 | 0.57% | 8,313 |
| Mar 7, 2025 | 65.07 | 66.37 | 65.07 | 65.94 | 65.94 | 0.88% | 11,035 |
| Mar 6, 2025 | 64.84 | 65.97 | 64.84 | 65.36 | 65.36 | -0.26% | 12,356 |
| Mar 5, 2025 | 65.71 | 65.71 | 65.04 | 65.53 | 65.53 | 0.42% | 6,030 |
| Mar 4, 2025 | 64.88 | 65.49 | 64.83 | 65.26 | 65.26 | -0.35% | 6,301 |
| Mar 3, 2025 | 66.92 | 66.99 | 65.49 | 65.49 | 65.49 | -1.83% | 5,261 |
| Feb 28, 2025 | 65.64 | 66.71 | 65.64 | 66.71 | 66.71 | 1.42% | 10,456 |
| Feb 27, 2025 | 66.37 | 66.74 | 65.74 | 65.78 | 65.78 | -0.68% | 9,195 |
| Feb 26, 2025 | 66.61 | 66.90 | 66.00 | 66.23 | 66.23 | -1.01% | 6,220 |
| Feb 25, 2025 | 67.00 | 67.00 | 66.18 | 66.91 | 66.91 | -1.09% | 6,686 |
| Feb 24, 2025 | 68.02 | 68.18 | 67.64 | 67.64 | 67.64 | -0.69% | 9,357 |
| Feb 21, 2025 | 68.46 | 68.58 | 67.98 | 68.11 | 68.11 | -0.36% | 4,715 |
| Feb 20, 2025 | 68.45 | 68.52 | 67.89 | 68.36 | 68.36 | -0.02% | 4,076 |
| Feb 19, 2025 | 67.51 | 68.39 | 67.51 | 68.37 | 68.37 | 0.76% | 4,715 |
| Feb 18, 2025 | 68.46 | 68.46 | 67.61 | 67.85 | 67.85 | -0.18% | 2,165 |
| Feb 14, 2025 | 68.25 | 68.25 | 67.80 | 67.97 | 67.97 | -0.34% | 4,319 |
| Feb 13, 2025 | 67.43 | 68.32 | 67.42 | 68.21 | 68.21 | 0.87% | 4,825 |
| Feb 12, 2025 | 66.49 | 67.63 | 66.49 | 67.62 | 67.62 | 1.12% | 14,426 |
| Feb 11, 2025 | 67.01 | 67.01 | 66.70 | 66.87 | 66.87 | -1.11% | 8,868 |
| Feb 10, 2025 | 67.42 | 67.67 | 67.42 | 67.63 | 67.63 | -0.36% | 3,975 |
| Feb 7, 2025 | 68.88 | 69.15 | 67.81 | 67.87 | 67.87 | -2.40% | 7,220 |
| Feb 6, 2025 | 70.54 | 70.54 | 69.49 | 69.54 | 69.54 | -1.14% | 8,982 |
| Feb 5, 2025 | 69.25 | 70.57 | 69.25 | 70.34 | 70.34 | 1.87% | 4,440 |
| Feb 4, 2025 | 69.40 | 69.40 | 68.87 | 69.05 | 69.05 | 0.29% | 5,216 |
| Feb 3, 2025 | 68.10 | 69.17 | 68.10 | 68.85 | 68.85 | -0.75% | 3,747 |
| Jan 31, 2025 | 69.66 | 70.19 | 69.20 | 69.37 | 69.37 | -0.58% | 5,907 |
| Jan 30, 2025 | 69.63 | 70.27 | 69.63 | 69.77 | 69.77 | 0.46% | 4,268 |
| Jan 29, 2025 | 69.18 | 69.71 | 69.18 | 69.45 | 69.45 | 0.15% | 6,142 |
| Jan 28, 2025 | 69.50 | 69.80 | 69.33 | 69.35 | 69.35 | -0.17% | 5,615 |
| Jan 27, 2025 | 68.51 | 70.10 | 68.51 | 69.47 | 69.47 | 0.61% | 7,137 |
| Jan 24, 2025 | 68.98 | 69.29 | 68.82 | 69.04 | 69.04 | -0.28% | 3,408 |
| Jan 23, 2025 | 68.61 | 69.37 | 68.03 | 69.24 | 69.24 | 0.60% | 6,566 |
| Jan 22, 2025 | 69.06 | 69.25 | 68.82 | 68.83 | 68.83 | -0.36% | 6,760 |
| Jan 21, 2025 | 67.81 | 69.14 | 67.81 | 69.08 | 69.08 | 2.07% | 15,539 |
| Jan 17, 2025 | 68.33 | 68.33 | 67.68 | 67.68 | 67.68 | -0.24% | 6,735 |
| Jan 16, 2025 | 68.07 | 68.07 | 67.51 | 67.84 | 67.84 | -0.64% | 17,626 |
| Jan 15, 2025 | 68.81 | 68.86 | 67.89 | 68.28 | 68.28 | 1.18% | 4,982 |
| Jan 14, 2025 | 69.62 | 69.62 | 67.35 | 67.48 | 67.48 | -2.48% | 5,468 |
| Jan 13, 2025 | 67.83 | 69.20 | 67.65 | 69.20 | 69.20 | 1.94% | 7,279 |
| Jan 10, 2025 | 68.26 | 68.26 | 67.63 | 67.88 | 67.88 | -1.51% | 10,189 |
| Jan 8, 2025 | 67.93 | 68.92 | 67.93 | 68.92 | 68.92 | 1.35% | 6,051 |
| Jan 7, 2025 | 68.15 | 68.95 | 67.76 | 68.01 | 68.01 | 0.57% | 8,369 |
| Jan 6, 2025 | 67.40 | 68.09 | 67.40 | 67.63 | 67.63 | - | 3,920 |
| Jan 3, 2025 | 67.37 | 67.92 | 67.37 | 67.63 | 67.63 | 0.77% | 7,217 |
| Jan 2, 2025 | 67.01 | 67.65 | 66.89 | 67.11 | 67.11 | 0.87% | 9,068 |
| Dec 31, 2024 | 66.94 | 67.07 | 66.31 | 66.53 | 66.53 | 0.06% | 3,243 |
| Dec 30, 2024 | 66.62 | 66.68 | 66.19 | 66.49 | 66.49 | -1.25% | 10,151 |