Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
64.69
-0.84 (-1.28%)
At close: Mar 13, 2025, 4:00 PM
63.43
-1.26 (-1.95%)
After-hours: Mar 13, 2025, 4:06 PM EST

PBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202565.2865.5864.4464.6964.69-1.29%18,528
Mar 12, 202566.0266.0265.3965.5365.53-0.30%11,963
Mar 11, 202566.2766.2764.8965.7365.73-0.87%6,042
Mar 10, 202565.5666.9665.5666.3166.310.57%8,313
Mar 7, 202565.0766.3765.0765.9465.940.88%11,035
Mar 6, 202564.8465.9764.8465.3665.36-0.26%12,356
Mar 5, 202565.7165.7165.0465.5365.530.42%6,030
Mar 4, 202564.8865.4964.8365.2665.26-0.35%6,301
Mar 3, 202566.9266.9965.4965.4965.49-1.83%5,261
Feb 28, 202565.6466.7165.6466.7166.711.42%10,456
Feb 27, 202566.3766.7465.7465.7865.78-0.68%9,195
Feb 26, 202566.6166.9066.0066.2366.23-1.01%6,220
Feb 25, 202567.0067.0066.1866.9166.91-1.09%6,686
Feb 24, 202568.0268.1867.6467.6467.64-0.69%9,357
Feb 21, 202568.4668.5867.9868.1168.11-0.36%4,715
Feb 20, 202568.4568.5267.8968.3668.36-0.02%4,076
Feb 19, 202567.5168.3967.5168.3768.370.76%4,715
Feb 18, 202568.4668.4667.6167.8567.85-0.18%2,165
Feb 14, 202568.2568.2567.8067.9767.97-0.34%4,319
Feb 13, 202567.4368.3267.4268.2168.210.87%4,825
Feb 12, 202566.4967.6366.4967.6267.621.12%14,426
Feb 11, 202567.0167.0166.7066.8766.87-1.11%8,868
Feb 10, 202567.4267.6767.4267.6367.63-0.36%3,975
Feb 7, 202568.8869.1567.8167.8767.87-2.40%7,220
Feb 6, 202570.5470.5469.4969.5469.54-1.14%8,982
Feb 5, 202569.2570.5769.2570.3470.341.87%4,440
Feb 4, 202569.4069.4068.8769.0569.050.29%5,216
Feb 3, 202568.1069.1768.1068.8568.85-0.75%3,747
Jan 31, 202569.6670.1969.2069.3769.37-0.58%5,907
Jan 30, 202569.6370.2769.6369.7769.770.46%4,268
Jan 29, 202569.1869.7169.1869.4569.450.15%6,142
Jan 28, 202569.5069.8069.3369.3569.35-0.17%5,615
Jan 27, 202568.5170.1068.5169.4769.470.61%7,137
Jan 24, 202568.9869.2968.8269.0469.04-0.28%3,408
Jan 23, 202568.6169.3768.0369.2469.240.60%6,566
Jan 22, 202569.0669.2568.8268.8368.83-0.36%6,760
Jan 21, 202567.8169.1467.8169.0869.082.07%15,539
Jan 17, 202568.3368.3367.6867.6867.68-0.24%6,735
Jan 16, 202568.0768.0767.5167.8467.84-0.64%17,626
Jan 15, 202568.8168.8667.8968.2868.281.18%4,982
Jan 14, 202569.6269.6267.3567.4867.48-2.48%5,468
Jan 13, 202567.8369.2067.6569.2069.201.94%7,279
Jan 10, 202568.2668.2667.6367.8867.88-1.51%10,189
Jan 8, 202567.9368.9267.9368.9268.921.35%6,051
Jan 7, 202568.1568.9567.7668.0168.010.57%8,369
Jan 6, 202567.4068.0967.4067.6367.63-3,920
Jan 3, 202567.3767.9267.3767.6367.630.77%7,217
Jan 2, 202567.0167.6566.8967.1167.110.87%9,068
Dec 31, 202466.9467.0766.3166.5366.530.06%3,243
Dec 30, 202466.6266.6866.1966.4966.49-1.25%10,151