Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
69.96
-0.99 (-1.40%)
At close: Sep 10, 2025, 4:00 PM
69.96
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 70.81 | 71.00 | 70.67 | 70.95 | 70.95 | 0.25% | 6,663 |
| Sep 8, 2025 | 70.84 | 70.84 | 70.27 | 70.77 | 70.77 | -0.30% | 3,792 |
| Sep 5, 2025 | 70.74 | 71.22 | 70.74 | 70.99 | 70.99 | 1.03% | 2,670 |
| Sep 4, 2025 | 70.00 | 70.26 | 69.92 | 70.26 | 70.26 | -0.46% | 4,946 |
| Sep 3, 2025 | 71.01 | 71.23 | 70.27 | 70.59 | 70.59 | -0.01% | 4,394 |
| Sep 2, 2025 | 69.70 | 71.05 | 69.70 | 70.59 | 70.59 | 3.12% | 9,675 |
| Aug 29, 2025 | 68.06 | 68.45 | 68.06 | 68.45 | 68.45 | 0.37% | 2,052 |
| Aug 28, 2025 | 68.34 | 68.50 | 67.99 | 68.20 | 68.20 | -0.38% | 6,276 |
| Aug 27, 2025 | 67.62 | 68.53 | 67.62 | 68.46 | 68.46 | 0.88% | 9,088 |
| Aug 26, 2025 | 67.72 | 67.86 | 67.56 | 67.86 | 67.86 | 0.41% | 8,192 |
| Aug 25, 2025 | 68.80 | 68.80 | 67.41 | 67.58 | 67.58 | -1.83% | 9,145 |
| Aug 22, 2025 | 68.41 | 69.50 | 68.41 | 68.84 | 68.84 | 0.82% | 19,589 |
| Aug 21, 2025 | 67.93 | 68.50 | 67.93 | 68.28 | 68.28 | 0.31% | 8,809 |
| Aug 20, 2025 | 67.84 | 68.10 | 67.71 | 68.07 | 68.07 | 0.57% | 8,066 |
| Aug 19, 2025 | 67.90 | 68.15 | 67.65 | 67.68 | 67.68 | - | 11,448 |
| Aug 18, 2025 | 68.02 | 68.34 | 67.62 | 67.68 | 67.68 | -0.19% | 8,319 |
| Aug 15, 2025 | 67.26 | 67.82 | 67.05 | 67.81 | 67.81 | 0.93% | 9,977 |
| Aug 14, 2025 | 66.94 | 67.18 | 66.81 | 67.18 | 67.18 | -0.73% | 9,090 |
| Aug 13, 2025 | 66.42 | 67.67 | 66.42 | 67.67 | 67.67 | 2.47% | 2,697 |
| Aug 12, 2025 | 65.49 | 66.13 | 65.49 | 66.04 | 66.04 | 1.68% | 204,759 |
| Aug 11, 2025 | 64.80 | 65.42 | 64.78 | 64.95 | 64.95 | 0.02% | 8,226 |
| Aug 8, 2025 | 65.23 | 65.29 | 64.79 | 64.94 | 64.94 | -0.02% | 5,193 |
| Aug 7, 2025 | 65.18 | 65.18 | 64.60 | 64.95 | 64.95 | -0.29% | 7,466 |
| Aug 6, 2025 | 65.89 | 65.89 | 64.92 | 65.14 | 65.14 | -1.37% | 6,223 |
| Aug 5, 2025 | 66.04 | 66.41 | 65.83 | 66.04 | 66.04 | -0.71% | 10,197 |
| Aug 4, 2025 | 65.89 | 66.57 | 65.58 | 66.52 | 66.52 | 1.49% | 9,236 |
| Aug 1, 2025 | 64.75 | 65.68 | 64.75 | 65.54 | 65.54 | 0.37% | 6,231 |
| Jul 31, 2025 | 65.77 | 66.54 | 65.15 | 65.30 | 65.30 | -0.83% | 7,705 |
| Jul 30, 2025 | 65.86 | 66.60 | 65.85 | 65.85 | 65.85 | -0.12% | 3,670 |
| Jul 29, 2025 | 65.86 | 66.19 | 65.80 | 65.93 | 65.93 | 0.12% | 3,834 |
| Jul 28, 2025 | 66.48 | 66.49 | 64.98 | 65.85 | 65.85 | -1.11% | 5,527 |
| Jul 25, 2025 | 66.59 | 66.64 | 66.25 | 66.59 | 66.59 | -0.11% | 2,428 |
| Jul 24, 2025 | 66.71 | 67.14 | 66.58 | 66.67 | 66.67 | -0.17% | 7,499 |
| Jul 23, 2025 | 65.82 | 66.86 | 65.54 | 66.78 | 66.78 | 2.29% | 8,062 |
| Jul 22, 2025 | 63.92 | 65.33 | 63.92 | 65.29 | 65.29 | 2.01% | 4,499 |
| Jul 21, 2025 | 64.26 | 64.45 | 63.98 | 64.00 | 64.00 | -0.46% | 3,577 |
| Jul 18, 2025 | 65.67 | 65.73 | 64.30 | 64.30 | 64.30 | -2.01% | 2,919 |
| Jul 17, 2025 | 66.32 | 66.32 | 65.59 | 65.62 | 65.62 | -0.97% | 6,423 |
| Jul 16, 2025 | 65.41 | 66.28 | 65.41 | 66.26 | 66.26 | 1.34% | 4,048 |
| Jul 15, 2025 | 65.89 | 65.90 | 65.38 | 65.38 | 65.38 | -2.29% | 4,741 |
| Jul 14, 2025 | 65.87 | 66.91 | 65.87 | 66.91 | 66.91 | 1.16% | 5,473 |
| Jul 11, 2025 | 66.79 | 66.79 | 66.14 | 66.14 | 66.14 | -1.73% | 3,055 |
| Jul 10, 2025 | 66.83 | 67.40 | 66.82 | 67.31 | 67.31 | 0.90% | 3,272 |
| Jul 9, 2025 | 66.32 | 66.70 | 66.02 | 66.70 | 66.70 | 2.32% | 8,810 |
| Jul 8, 2025 | 64.42 | 65.50 | 64.42 | 65.19 | 65.19 | 1.02% | 6,625 |
| Jul 7, 2025 | 65.34 | 65.34 | 64.30 | 64.53 | 64.53 | -1.72% | 5,381 |
| Jul 3, 2025 | 65.57 | 65.72 | 65.52 | 65.67 | 65.67 | 0.36% | 2,487 |
| Jul 2, 2025 | 64.20 | 65.43 | 64.20 | 65.43 | 65.43 | 1.66% | 3,703 |
| Jul 1, 2025 | 63.83 | 65.08 | 63.79 | 64.36 | 64.36 | 0.41% | 9,076 |
| Jun 30, 2025 | 64.36 | 64.63 | 63.95 | 64.10 | 64.10 | -0.43% | 8,833 |