Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
70.00
+0.55 (0.79%)
Jan 30, 2025, 3:35 PM EST - Market closed
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 27, 2024 | 67.41 | 67.41 | 67.03 | 67.33 | 67.33 | -0.76% | 3,790 |
| Dec 26, 2024 | 67.01 | 67.85 | 67.01 | 67.85 | 67.85 | 0.57% | 3,067 |
| Dec 24, 2024 | 67.52 | 67.59 | 67.18 | 67.46 | 67.46 | -0.11% | 2,720 |
| Dec 23, 2024 | 66.91 | 67.66 | 66.59 | 67.53 | 67.53 | 0.47% | 6,516 |
| Dec 20, 2024 | 66.41 | 67.51 | 66.41 | 67.22 | 67.22 | 1.46% | 6,480 |
| Dec 19, 2024 | 66.46 | 66.57 | 65.46 | 66.26 | 66.26 | 0.39% | 5,387 |
| Dec 18, 2024 | 68.74 | 68.96 | 65.70 | 66.00 | 66.00 | -4.07% | 5,534 |
| Dec 17, 2024 | 69.15 | 69.15 | 68.64 | 68.80 | 68.80 | -0.01% | 7,398 |
| Dec 16, 2024 | 68.54 | 69.31 | 68.54 | 68.81 | 68.81 | 0.75% | 9,067 |
| Dec 13, 2024 | 68.72 | 68.72 | 68.02 | 68.30 | 68.30 | -1.04% | 4,987 |
| Dec 12, 2024 | 69.68 | 69.83 | 69.02 | 69.02 | 69.02 | -1.26% | 2,684 |
| Dec 11, 2024 | 70.39 | 70.49 | 69.84 | 69.90 | 69.90 | -0.33% | 4,081 |
| Dec 10, 2024 | 70.50 | 70.53 | 70.06 | 70.13 | 70.13 | -0.17% | 3,442 |
| Dec 9, 2024 | 70.45 | 70.54 | 70.06 | 70.25 | 70.25 | -0.08% | 6,505 |
| Dec 6, 2024 | 70.53 | 70.71 | 70.13 | 70.31 | 70.31 | 0.20% | 6,478 |
| Dec 5, 2024 | 70.54 | 70.61 | 70.17 | 70.17 | 70.17 | -0.62% | 4,992 |
| Dec 4, 2024 | 69.82 | 70.75 | 69.82 | 70.61 | 70.61 | 1.20% | 4,282 |
| Dec 3, 2024 | 70.32 | 70.32 | 69.66 | 69.77 | 69.77 | -1.50% | 5,151 |
| Dec 2, 2024 | 70.21 | 70.83 | 70.21 | 70.83 | 70.83 | 0.47% | 1,516 |
| Nov 29, 2024 | 70.72 | 70.72 | 70.47 | 70.50 | 70.50 | -0.09% | 2,367 |
| Nov 27, 2024 | 70.48 | 70.66 | 70.31 | 70.56 | 70.56 | 0.42% | 7,529 |
| Nov 26, 2024 | 68.84 | 70.27 | 68.84 | 70.27 | 70.27 | -0.09% | 6,604 |
| Nov 25, 2024 | 70.30 | 70.77 | 70.16 | 70.33 | 70.33 | 1.11% | 5,959 |
| Nov 22, 2024 | 68.60 | 69.73 | 68.60 | 69.56 | 69.56 | 1.46% | 10,363 |
| Nov 21, 2024 | 68.03 | 68.81 | 67.41 | 68.56 | 68.56 | 1.36% | 9,815 |
| Nov 20, 2024 | 66.42 | 67.64 | 66.39 | 67.64 | 67.64 | 1.58% | 36,196 |
| Nov 19, 2024 | 64.88 | 66.59 | 64.88 | 66.59 | 66.59 | 1.01% | 10,709 |
| Nov 18, 2024 | 65.95 | 66.35 | 65.70 | 65.93 | 65.93 | -0.23% | 8,035 |
| Nov 15, 2024 | 68.71 | 68.71 | 65.99 | 66.08 | 66.08 | -4.04% | 5,400 |
| Nov 14, 2024 | 70.70 | 70.70 | 68.81 | 68.86 | 68.86 | -3.29% | 4,460 |
| Nov 13, 2024 | 71.37 | 71.92 | 71.19 | 71.20 | 71.20 | 0.29% | 5,371 |
| Nov 12, 2024 | 71.71 | 71.71 | 70.99 | 70.99 | 70.99 | -1.72% | 2,568 |
| Nov 11, 2024 | 72.15 | 72.84 | 72.15 | 72.24 | 72.24 | 0.40% | 6,558 |
| Nov 8, 2024 | 71.46 | 72.19 | 71.46 | 71.95 | 71.95 | 0.39% | 1,383 |
| Nov 7, 2024 | 71.45 | 71.71 | 71.41 | 71.67 | 71.67 | 1.29% | 4,844 |
| Nov 6, 2024 | 71.10 | 71.10 | 70.43 | 70.76 | 70.76 | 1.85% | 3,180 |
| Nov 5, 2024 | 69.33 | 69.47 | 69.33 | 69.47 | 69.47 | 1.15% | 1,164 |
| Nov 4, 2024 | 68.85 | 69.17 | 68.17 | 68.68 | 68.68 | -0.67% | 4,467 |
| Nov 1, 2024 | 68.60 | 69.14 | 68.56 | 69.14 | 69.14 | 1.38% | 6,876 |
| Oct 31, 2024 | 68.78 | 68.78 | 68.20 | 68.20 | 68.20 | -1.81% | 4,746 |
| Oct 30, 2024 | 69.08 | 69.91 | 69.08 | 69.46 | 69.46 | 0.96% | 7,282 |
| Oct 29, 2024 | 67.92 | 68.80 | 67.92 | 68.80 | 68.80 | 0.67% | 2,966 |
| Oct 28, 2024 | 67.17 | 68.37 | 67.17 | 68.34 | 68.34 | 1.83% | 4,340 |
| Oct 25, 2024 | 67.57 | 67.77 | 67.11 | 67.11 | 67.11 | -0.24% | 1,782 |
| Oct 24, 2024 | 67.93 | 67.99 | 67.11 | 67.27 | 67.27 | -0.43% | 2,833 |
| Oct 23, 2024 | 68.14 | 68.14 | 67.34 | 67.56 | 67.56 | -1.37% | 3,985 |
| Oct 22, 2024 | 68.41 | 68.52 | 68.25 | 68.50 | 68.50 | 0.28% | 4,201 |
| Oct 21, 2024 | 68.81 | 68.81 | 68.25 | 68.31 | 68.31 | -1.39% | 4,656 |
| Oct 18, 2024 | 69.26 | 69.42 | 69.15 | 69.28 | 69.28 | 0.24% | 2,476 |
| Oct 17, 2024 | 70.14 | 70.14 | 69.05 | 69.11 | 69.11 | -1.00% | 7,160 |
| Oct 16, 2024 | 69.87 | 70.07 | 69.50 | 69.81 | 69.81 | -0.45% | 8,720 |
| Oct 15, 2024 | 70.44 | 70.48 | 70.13 | 70.13 | 70.13 | 0.23% | 3,301 |
| Oct 14, 2024 | 69.35 | 69.97 | 69.35 | 69.97 | 69.97 | 0.89% | 1,752 |
| Oct 11, 2024 | 68.12 | 69.35 | 68.12 | 69.35 | 69.35 | 1.91% | 5,321 |
| Oct 10, 2024 | 67.61 | 68.05 | 67.51 | 68.05 | 68.05 | 0.05% | 3,115 |
| Oct 9, 2024 | 68.05 | 68.44 | 67.82 | 68.02 | 68.02 | -0.65% | 2,083 |
| Oct 8, 2024 | 68.43 | 68.76 | 68.43 | 68.47 | 68.47 | 0.12% | 4,645 |
| Oct 7, 2024 | 69.28 | 69.28 | 68.27 | 68.38 | 68.38 | -1.62% | 2,649 |
| Oct 4, 2024 | 69.47 | 69.51 | 69.12 | 69.51 | 69.51 | 0.83% | 3,500 |
| Oct 3, 2024 | 69.66 | 69.66 | 68.85 | 68.94 | 68.94 | -1.26% | 3,361 |
| Oct 2, 2024 | 68.54 | 69.82 | 68.54 | 69.82 | 69.82 | 0.88% | 3,499 |
| Oct 1, 2024 | 68.64 | 69.28 | 68.63 | 69.21 | 69.21 | -0.87% | 4,283 |
| Sep 30, 2024 | 69.22 | 70.10 | 69.22 | 69.82 | 69.82 | 0.02% | 10,041 |
| Sep 27, 2024 | 69.99 | 70.38 | 69.77 | 69.81 | 69.81 | 0.40% | 29,732 |
| Sep 26, 2024 | 69.17 | 69.53 | 69.03 | 69.53 | 69.53 | 1.56% | 5,773 |
| 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 |