Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
85.73
+1.68 (1.99%)
At close: Jan 7, 2026, 4:00 PM EST
85.73
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 84.43 | 85.71 | 84.43 | 85.38 | - | 1.57% | 4,606 |
| Jan 6, 2026 | 83.32 | 84.06 | 82.93 | 84.06 | 84.06 | 2.01% | 6,209 |
| Jan 5, 2026 | 82.15 | 82.49 | 81.33 | 82.40 | 82.40 | 0.07% | 8,305 |
| Jan 2, 2026 | 81.77 | 82.37 | 81.57 | 82.35 | 82.35 | 0.24% | 5,450 |
| Dec 31, 2025 | 82.25 | 82.57 | 82.06 | 82.15 | 82.15 | -0.32% | 8,681 |
| Dec 30, 2025 | 83.16 | 83.23 | 82.31 | 82.41 | 82.41 | -1.23% | 3,844 |
| Dec 29, 2025 | 83.84 | 83.84 | 83.29 | 83.44 | 83.44 | -0.45% | 3,897 |
| Dec 26, 2025 | 84.12 | 84.18 | 83.50 | 83.82 | 83.82 | -0.40% | 9,680 |
| Dec 24, 2025 | 83.92 | 84.17 | 83.92 | 84.16 | 84.16 | 1.24% | 32,907 |
| Dec 23, 2025 | 83.03 | 83.13 | 82.98 | 83.13 | 83.13 | -0.09% | 2,698 |
| Dec 22, 2025 | 82.30 | 83.38 | 82.30 | 83.21 | 83.21 | 0.61% | 6,793 |
| Dec 19, 2025 | 80.97 | 83.00 | 80.97 | 82.71 | 82.29 | 3.46% | 7,215 |
| Dec 18, 2025 | 80.06 | 80.38 | 79.80 | 79.94 | 79.53 | -0.27% | 6,927 |
| Dec 17, 2025 | 80.50 | 80.87 | 80.15 | 80.15 | 79.74 | -0.18% | 3,902 |
| Dec 16, 2025 | 80.97 | 80.97 | 79.92 | 80.30 | 79.89 | -1.00% | 3,729 |
| Dec 15, 2025 | 80.63 | 81.11 | 80.50 | 81.11 | 80.70 | 0.68% | 5,266 |
| Dec 12, 2025 | 80.78 | 80.78 | 79.84 | 80.57 | 80.16 | 0.06% | 4,536 |
| Dec 11, 2025 | 80.62 | 80.67 | 80.49 | 80.52 | 80.11 | 0.22% | 4,103 |
| Dec 10, 2025 | 79.70 | 80.34 | 79.54 | 80.34 | 79.93 | 0.86% | 3,311 |
| Dec 9, 2025 | 80.34 | 80.34 | 79.66 | 79.66 | 79.25 | -0.95% | 2,145 |
| Dec 8, 2025 | 81.99 | 81.99 | 80.41 | 80.42 | 80.01 | -1.60% | 5,349 |
| Dec 5, 2025 | 81.85 | 81.86 | 81.73 | 81.73 | 81.31 | -0.41% | 1,866 |
| Dec 4, 2025 | 82.03 | 82.24 | 82.03 | 82.06 | 81.65 | -0.06% | 2,854 |
| Dec 3, 2025 | 82.03 | 82.34 | 82.03 | 82.11 | 81.69 | 0.72% | 2,107 |
| Dec 2, 2025 | 81.51 | 81.74 | 81.44 | 81.52 | 81.11 | 0.01% | 2,158 |
| Dec 1, 2025 | 82.66 | 82.66 | 81.51 | 81.51 | 81.10 | -2.18% | 6,233 |
| Nov 28, 2025 | 83.20 | 83.33 | 83.12 | 83.33 | 82.90 | -0.20% | 1,954 |
| Nov 26, 2025 | 83.00 | 83.59 | 83.00 | 83.49 | 83.07 | 0.80% | 2,282 |
| Nov 25, 2025 | 82.81 | 82.94 | 82.48 | 82.83 | 82.41 | 1.76% | 7,167 |
| Nov 24, 2025 | 80.36 | 81.39 | 80.36 | 81.39 | 80.98 | 1.57% | 32,778 |
| Nov 21, 2025 | 78.43 | 80.50 | 78.43 | 80.13 | 79.73 | 2.31% | 3,537 |
| Nov 20, 2025 | 79.32 | 79.58 | 78.28 | 78.32 | 77.92 | 0.54% | 3,368 |
| Nov 19, 2025 | 77.87 | 77.92 | 76.78 | 77.90 | 77.50 | -0.28% | 4,762 |
| Nov 18, 2025 | 77.10 | 78.12 | 77.10 | 78.12 | 77.72 | 0.70% | 4,421 |
| Nov 17, 2025 | 77.56 | 78.31 | 77.42 | 77.58 | 77.18 | -0.25% | 20,471 |
| Nov 14, 2025 | 76.93 | 78.53 | 76.93 | 77.77 | 77.38 | 0.17% | 7,115 |
| Nov 13, 2025 | 78.06 | 78.94 | 77.64 | 77.64 | 77.24 | -1.02% | 5,923 |
| Nov 12, 2025 | 77.92 | 78.50 | 77.92 | 78.44 | 78.04 | 0.60% | 4,575 |
| Nov 11, 2025 | 76.99 | 77.97 | 76.92 | 77.97 | 77.58 | 2.61% | 5,433 |
| Nov 10, 2025 | 76.18 | 76.34 | 75.35 | 75.99 | 75.60 | -0.17% | 3,631 |
| Nov 7, 2025 | 75.82 | 76.12 | 75.10 | 76.12 | 75.73 | -0.27% | 4,189 |
| Nov 6, 2025 | 77.42 | 77.42 | 76.32 | 76.33 | 75.94 | -0.57% | 4,531 |
| Nov 5, 2025 | 76.24 | 76.99 | 76.24 | 76.76 | 76.37 | 4.07% | 21,672 |
| Nov 4, 2025 | 73.51 | 74.40 | 73.16 | 73.76 | 73.39 | -1.24% | 3,809 |
| Nov 3, 2025 | 74.58 | 74.69 | 74.13 | 74.69 | 74.31 | -0.19% | 3,497 |
| Oct 31, 2025 | 73.21 | 74.85 | 73.21 | 74.83 | 74.45 | 2.20% | 3,981 |
| Oct 30, 2025 | 72.27 | 73.90 | 72.27 | 73.22 | 72.85 | 0.58% | 2,941 |
| Oct 29, 2025 | 73.10 | 73.70 | 72.55 | 72.80 | 72.43 | -1.47% | 3,126 |
| Oct 28, 2025 | 73.76 | 73.88 | 73.74 | 73.88 | 73.51 | 0.07% | 2,016 |
| Oct 27, 2025 | 73.71 | 73.83 | 73.65 | 73.83 | 73.46 | 0.55% | 2,868 |