Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
73.45
-0.43 (-0.59%)
Oct 29, 2025, 2:22 PM EDT - Market open
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 73.10 | 73.70 | 73.10 | 73.70 | - | -0.25% | 1,734 |
| Oct 28, 2025 | 73.76 | 73.88 | 73.74 | 73.88 | 73.88 | 0.07% | 2,016 |
| Oct 27, 2025 | 73.71 | 73.83 | 73.65 | 73.83 | 73.83 | 0.55% | 2,868 |
| Oct 24, 2025 | 73.60 | 73.63 | 73.37 | 73.43 | 73.43 | 0.30% | 7,984 |
| Oct 23, 2025 | 72.70 | 73.27 | 72.68 | 73.21 | 73.21 | 0.59% | 4,021 |
| Oct 22, 2025 | 73.30 | 73.41 | 72.78 | 72.78 | 72.78 | -0.79% | 4,212 |
| Oct 21, 2025 | 73.33 | 73.52 | 72.97 | 73.36 | 73.36 | 0.26% | 4,128 |
| Oct 20, 2025 | 72.68 | 73.20 | 72.68 | 73.17 | 73.17 | 1.31% | 1,850 |
| Oct 17, 2025 | 71.53 | 72.23 | 71.53 | 72.23 | 72.23 | 0.68% | 4,300 |
| Oct 16, 2025 | 72.03 | 72.03 | 71.31 | 71.74 | 71.74 | 0.17% | 2,752 |
| Oct 15, 2025 | 70.83 | 71.75 | 70.83 | 71.62 | 71.62 | 1.29% | 4,455 |
| Oct 14, 2025 | 70.01 | 70.92 | 70.01 | 70.71 | 70.71 | 0.06% | 2,103 |
| Oct 13, 2025 | 70.50 | 70.87 | 70.22 | 70.67 | 70.67 | 0.44% | 3,786 |
| Oct 10, 2025 | 71.68 | 71.68 | 70.29 | 70.36 | 70.36 | -1.66% | 7,733 |
| Oct 9, 2025 | 72.04 | 72.04 | 71.53 | 71.55 | 71.55 | -0.69% | 2,514 |
| Oct 8, 2025 | 72.16 | 72.44 | 72.05 | 72.05 | 72.05 | 0.16% | 4,508 |
| Oct 7, 2025 | 72.66 | 72.66 | 71.89 | 71.93 | 71.93 | -0.87% | 5,048 |
| Oct 6, 2025 | 73.03 | 73.03 | 72.36 | 72.56 | 72.56 | -0.20% | 7,237 |
| Oct 3, 2025 | 72.30 | 72.93 | 72.20 | 72.71 | 72.71 | 0.97% | 7,645 |
| Oct 2, 2025 | 71.61 | 72.04 | 71.50 | 72.01 | 72.01 | 0.52% | 4,695 |
| Oct 1, 2025 | 69.95 | 71.79 | 69.95 | 71.64 | 71.64 | 2.53% | 4,726 |
| Sep 30, 2025 | 69.07 | 70.03 | 68.75 | 69.87 | 69.87 | 1.04% | 3,544 |
| Sep 29, 2025 | 68.84 | 69.15 | 68.84 | 69.15 | 69.15 | 0.83% | 3,477 |
| Sep 26, 2025 | 68.32 | 68.58 | 68.11 | 68.58 | 68.58 | 1.08% | 3,392 |
| Sep 25, 2025 | 68.91 | 68.91 | 67.69 | 67.85 | 67.85 | -1.86% | 5,649 |
| Sep 24, 2025 | 69.65 | 69.65 | 68.88 | 69.14 | 69.14 | -1.11% | 4,231 |
| Sep 23, 2025 | 70.41 | 70.43 | 69.88 | 69.91 | 69.91 | -0.65% | 3,817 |
| Sep 22, 2025 | 70.31 | 70.71 | 70.20 | 70.37 | 70.37 | -0.22% | 4,615 |
| Sep 19, 2025 | 71.19 | 71.19 | 70.52 | 70.52 | 70.29 | -0.72% | 3,932 |
| Sep 18, 2025 | 69.96 | 71.03 | 69.96 | 71.03 | 70.80 | 2.09% | 6,559 |
| Sep 17, 2025 | 70.04 | 70.08 | 69.58 | 69.58 | 69.34 | -0.15% | 3,505 |
| Sep 16, 2025 | 69.56 | 69.73 | 69.49 | 69.68 | 69.45 | 0.11% | 5,358 |
| Sep 15, 2025 | 70.01 | 70.01 | 69.38 | 69.60 | 69.37 | -0.76% | 5,253 |
| Sep 12, 2025 | 71.35 | 71.35 | 70.13 | 70.13 | 69.90 | -1.83% | 4,108 |
| Sep 11, 2025 | 70.25 | 71.44 | 70.16 | 71.44 | 71.20 | 2.12% | 3,203 |
| Sep 10, 2025 | 70.34 | 70.48 | 69.79 | 69.96 | 69.72 | -1.40% | 4,657 |
| Sep 9, 2025 | 70.81 | 71.00 | 70.67 | 70.95 | 70.72 | 0.25% | 6,663 |
| Sep 8, 2025 | 70.84 | 70.84 | 70.27 | 70.77 | 70.54 | -0.30% | 3,792 |
| Sep 5, 2025 | 70.74 | 71.22 | 70.74 | 70.99 | 70.75 | 1.03% | 2,670 |
| Sep 4, 2025 | 70.00 | 70.26 | 69.92 | 70.26 | 70.03 | -0.46% | 4,946 |
| Sep 3, 2025 | 71.01 | 71.23 | 70.27 | 70.59 | 70.35 | -0.01% | 4,394 |
| Sep 2, 2025 | 69.70 | 71.05 | 69.70 | 70.59 | 70.36 | 3.12% | 9,675 |
| Aug 29, 2025 | 68.06 | 68.45 | 68.06 | 68.45 | 68.22 | 0.37% | 2,052 |
| Aug 28, 2025 | 68.34 | 68.50 | 67.99 | 68.20 | 67.97 | -0.38% | 6,276 |
| Aug 27, 2025 | 67.62 | 68.53 | 67.62 | 68.46 | 68.23 | 0.88% | 9,088 |
| Aug 26, 2025 | 67.72 | 67.86 | 67.56 | 67.86 | 67.64 | 0.41% | 8,192 |
| Aug 25, 2025 | 68.80 | 68.80 | 67.41 | 67.58 | 67.36 | -1.83% | 9,145 |
| Aug 22, 2025 | 68.41 | 69.50 | 68.41 | 68.84 | 68.61 | 0.82% | 19,589 |
| Aug 21, 2025 | 67.93 | 68.50 | 67.93 | 68.28 | 68.05 | 0.31% | 8,809 |
| Aug 20, 2025 | 67.84 | 68.10 | 67.71 | 68.07 | 67.84 | 0.57% | 8,066 |