Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
72.05
+0.12 (0.16%)
Oct 8, 2025, 4:00 PM EDT - Market closed
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 67.90 | 68.15 | 67.65 | 67.68 | 67.46 | - | 11,448 |
| Aug 18, 2025 | 68.02 | 68.34 | 67.62 | 67.68 | 67.45 | -0.19% | 8,319 |
| Aug 15, 2025 | 67.26 | 67.82 | 67.05 | 67.81 | 67.58 | 0.93% | 9,977 |
| Aug 14, 2025 | 66.94 | 67.18 | 66.81 | 67.18 | 66.96 | -0.73% | 9,090 |
| Aug 13, 2025 | 66.42 | 67.67 | 66.42 | 67.67 | 67.45 | 2.47% | 2,697 |
| Aug 12, 2025 | 65.49 | 66.13 | 65.49 | 66.04 | 65.82 | 1.68% | 204,759 |
| Aug 11, 2025 | 64.80 | 65.42 | 64.78 | 64.95 | 64.74 | 0.02% | 8,226 |
| Aug 8, 2025 | 65.23 | 65.29 | 64.79 | 64.94 | 64.72 | -0.02% | 5,193 |
| Aug 7, 2025 | 65.18 | 65.18 | 64.60 | 64.95 | 64.73 | -0.29% | 7,466 |
| Aug 6, 2025 | 65.89 | 65.89 | 64.92 | 65.14 | 64.92 | -1.37% | 6,223 |
| Aug 5, 2025 | 66.04 | 66.41 | 65.83 | 66.04 | 65.82 | -0.71% | 10,197 |
| Aug 4, 2025 | 65.89 | 66.57 | 65.58 | 66.52 | 66.30 | 1.49% | 9,236 |
| Aug 1, 2025 | 64.75 | 65.68 | 64.75 | 65.54 | 65.32 | 0.37% | 6,231 |
| Jul 31, 2025 | 65.77 | 66.54 | 65.15 | 65.30 | 65.08 | -0.83% | 7,705 |
| Jul 30, 2025 | 65.86 | 66.60 | 65.85 | 65.85 | 65.63 | -0.12% | 3,670 |