Skip to main content
logo
Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
94.70
-2.34 (-2.41%)
At close: Oct 6, 2026, 4:00 PM EDT
94.70
0.00 (0.00%)
After-hours: Oct 6, 2026, 8:00 PM EDT

PBE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202697.3897.3894.2794.7094.70-2.41%8,032
Oct 5, 202694.9697.3194.7097.0497.042.07%21,122
Oct 2, 202695.5895.5894.6295.0795.07-0.03%18,132
Oct 1, 202697.1497.1495.0595.1095.10-2.25%13,162
Sep 30, 202696.9498.0096.7197.2997.290.13%11,655
Sep 29, 202696.8197.5696.2697.1797.16-0.12%19,936
Sep 28, 202696.5697.8096.4397.2997.290.03%12,085
Sep 25, 202697.8797.8796.4797.2697.260.03%7,125
Sep 24, 202695.7297.4695.5297.2397.231.00%16,064
Sep 23, 202697.5597.7495.7996.2796.27-1.43%18,805
Sep 22, 202696.2797.9695.9197.6797.671.77%9,131
Sep 21, 202695.4396.3294.8295.9795.971.14%15,777
Sep 18, 202695.5995.5994.6994.9194.89-0.79%19,855
Sep 17, 202693.8095.6893.8095.6795.652.46%10,419
Sep 16, 202693.9994.0592.8793.3793.350.28%22,303
Sep 15, 202692.7293.5492.6293.1193.09-0.57%5,487
Sep 14, 202694.0294.0292.7693.6493.620.79%5,450
Sep 11, 202693.2893.9792.7792.9192.89-0.13%11,398
Sep 10, 202693.6993.6993.0193.0393.01-1.66%12,081
Sep 9, 202694.6095.1794.4094.6094.58-0.31%25,903
Sep 8, 202695.9095.9094.8894.8994.87-2.81%4,612
Sep 4, 202698.0098.0097.5697.6497.62-1.10%7,214
Sep 3, 202697.8598.7297.8598.7298.700.04%3,583
Sep 2, 202697.3498.6897.3098.6898.661.79%128,245
Sep 1, 202696.8496.9596.6796.9496.920.27%9,114
Aug 31, 202696.2296.9495.3796.6896.660.37%72,034
Aug 28, 202696.9497.1296.3296.3296.30-2.25%7,044
Aug 27, 202697.4798.7497.4798.5498.520.46%6,255
Aug 26, 202698.5298.5297.7298.0998.07-0.65%4,974
Aug 25, 202697.6898.8297.6898.7398.711.47%6,544
Aug 24, 202697.7197.7196.6497.3097.28-0.30%51,286
Aug 21, 202697.1397.8097.1197.5997.571.07%5,408
Aug 20, 202697.2997.5796.4496.5696.54-1.73%11,046
Aug 19, 202696.3298.3296.3298.2698.243.13%5,346
Aug 18, 202695.1895.4294.8995.2895.260.59%43,006
Aug 17, 202693.5394.7393.5394.7294.701.04%7,044
Aug 14, 202693.4793.7693.2893.7493.73-0.51%3,748
Aug 13, 202695.0195.0194.0894.2294.210.31%55,352
Aug 12, 202693.8194.2993.6493.9393.910.02%8,050
Aug 11, 202694.6094.7093.9193.9193.890.07%41,731
Aug 10, 202693.5393.8493.3893.8493.821.16%43,440
Aug 7, 202692.0892.7691.4892.7692.741.80%27,047
Aug 6, 202692.1092.1090.8291.1291.10-0.62%21,978
Aug 5, 202692.2392.9891.3291.6991.670.17%73,378
Aug 4, 202690.7191.5789.8391.5391.511.52%57,079
Aug 3, 202690.1290.7189.7790.1690.140.61%690,356
Jul 31, 202689.0089.6888.6289.6189.59-1.64%2,625
Jul 30, 202690.0091.1189.4291.1191.09-0.03%1,819
Jul 29, 202692.2592.2591.1391.1391.11-0.66%2,707
Jul 28, 202690.4291.7490.4291.7491.722.10%6,300