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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202573.1073.7073.1073.70--0.25%1,734
Oct 28, 202573.7673.8873.7473.8873.880.07%2,016
Oct 27, 202573.7173.8373.6573.8373.830.55%2,868
Oct 24, 202573.6073.6373.3773.4373.430.30%7,984
Oct 23, 202572.7073.2772.6873.2173.210.59%4,021
Oct 22, 202573.3073.4172.7872.7872.78-0.79%4,212
Oct 21, 202573.3373.5272.9773.3673.360.26%4,128
Oct 20, 202572.6873.2072.6873.1773.171.31%1,850
Oct 17, 202571.5372.2371.5372.2372.230.68%4,300
Oct 16, 202572.0372.0371.3171.7471.740.17%2,752
Oct 15, 202570.8371.7570.8371.6271.621.29%4,455
Oct 14, 202570.0170.9270.0170.7170.710.06%2,103
Oct 13, 202570.5070.8770.2270.6770.670.44%3,786
Oct 10, 202571.6871.6870.2970.3670.36-1.66%7,733
Oct 9, 202572.0472.0471.5371.5571.55-0.69%2,514
Oct 8, 202572.1672.4472.0572.0572.050.16%4,508
Oct 7, 202572.6672.6671.8971.9371.93-0.87%5,048
Oct 6, 202573.0373.0372.3672.5672.56-0.20%7,237
Oct 3, 202572.3072.9372.2072.7172.710.97%7,645
Oct 2, 202571.6172.0471.5072.0172.010.52%4,695
Oct 1, 202569.9571.7969.9571.6471.642.53%4,726
Sep 30, 202569.0770.0368.7569.8769.871.04%3,544
Sep 29, 202568.8469.1568.8469.1569.150.83%3,477
Sep 26, 202568.3268.5868.1168.5868.581.08%3,392
Sep 25, 202568.9168.9167.6967.8567.85-1.86%5,649
Sep 24, 202569.6569.6568.8869.1469.14-1.11%4,231
Sep 23, 202570.4170.4369.8869.9169.91-0.65%3,817
Sep 22, 202570.3170.7170.2070.3770.37-0.22%4,615
Sep 19, 202571.1971.1970.5270.5270.29-0.72%3,932
Sep 18, 202569.9671.0369.9671.0370.802.09%6,559
Sep 17, 202570.0470.0869.5869.5869.34-0.15%3,505
Sep 16, 202569.5669.7369.4969.6869.450.11%5,358
Sep 15, 202570.0170.0169.3869.6069.37-0.76%5,253
Sep 12, 202571.3571.3570.1370.1369.90-1.83%4,108
Sep 11, 202570.2571.4470.1671.4471.202.12%3,203
Sep 10, 202570.3470.4869.7969.9669.72-1.40%4,657
Sep 9, 202570.8171.0070.6770.9570.720.25%6,663
Sep 8, 202570.8470.8470.2770.7770.54-0.30%3,792
Sep 5, 202570.7471.2270.7470.9970.751.03%2,670
Sep 4, 202570.0070.2669.9270.2670.03-0.46%4,946
Sep 3, 202571.0171.2370.2770.5970.35-0.01%4,394
Sep 2, 202569.7071.0569.7070.5970.363.12%9,675
Aug 29, 202568.0668.4568.0668.4568.220.37%2,052
Aug 28, 202568.3468.5067.9968.2067.97-0.38%6,276
Aug 27, 202567.6268.5367.6268.4668.230.88%9,088
Aug 26, 202567.7267.8667.5667.8667.640.41%8,192
Aug 25, 202568.8068.8067.4167.5867.36-1.83%9,145
Aug 22, 202568.4169.5068.4168.8468.610.82%19,589
Aug 21, 202567.9368.5067.9368.2868.050.31%8,809
Aug 20, 202567.8468.1067.7168.0767.840.57%8,066