Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
93.11
-0.53 (-0.57%)
At close: Sep 15, 2026, 4:00 PM EDT
93.11
0.00 (0.00%)
After-hours: Sep 15, 2026, 4:10 PM EDT
PBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 93.70 | 93.70 | 92.50 | 92.87 | - | -0.82% | 5,376 |
| Sep 14, 2026 | 94.02 | 94.02 | 92.76 | 93.64 | 93.64 | 0.79% | 5,448 |
| Sep 11, 2026 | 93.28 | 93.97 | 92.77 | 92.91 | 92.91 | -0.13% | 11,397 |
| Sep 10, 2026 | 93.69 | 93.69 | 93.01 | 93.03 | 93.03 | -1.66% | 12,079 |
| Sep 9, 2026 | 94.60 | 95.17 | 94.40 | 94.60 | 94.60 | -0.31% | 25,901 |
| Sep 8, 2026 | 95.90 | 95.90 | 94.88 | 94.89 | 94.89 | -2.81% | 4,609 |
| Sep 4, 2026 | 98.00 | 98.00 | 97.56 | 97.64 | 97.64 | -1.10% | 7,210 |
| Sep 3, 2026 | 97.85 | 98.72 | 97.85 | 98.72 | 98.72 | 0.04% | 3,580 |
| Sep 2, 2026 | 97.34 | 98.68 | 97.30 | 98.68 | 98.68 | 1.79% | 128,242 |
| Sep 1, 2026 | 96.84 | 96.95 | 96.67 | 96.94 | 96.94 | 0.27% | 9,113 |
| Aug 31, 2026 | 96.22 | 96.94 | 95.37 | 96.68 | 96.68 | 0.37% | 72,034 |
| Aug 28, 2026 | 96.94 | 97.12 | 96.32 | 96.32 | 96.32 | -2.25% | 7,044 |
| Aug 27, 2026 | 97.47 | 98.74 | 97.47 | 98.54 | 98.54 | 0.46% | 6,255 |
| Aug 26, 2026 | 98.52 | 98.52 | 97.72 | 98.09 | 98.09 | -0.65% | 4,974 |
| Aug 25, 2026 | 97.68 | 98.82 | 97.68 | 98.73 | 98.73 | 1.47% | 6,544 |
| Aug 24, 2026 | 97.71 | 97.71 | 96.64 | 97.30 | 97.30 | -0.30% | 51,285 |
| Aug 21, 2026 | 97.13 | 97.80 | 97.11 | 97.59 | 97.59 | 1.07% | 5,408 |
| Aug 20, 2026 | 97.29 | 97.57 | 96.44 | 96.56 | 96.56 | -1.73% | 11,045 |
| Aug 19, 2026 | 96.32 | 98.32 | 96.32 | 98.26 | 98.26 | 3.13% | 5,345 |
| Aug 18, 2026 | 95.18 | 95.42 | 94.89 | 95.28 | 95.28 | 0.59% | 43,006 |
| Aug 17, 2026 | 93.53 | 94.73 | 93.53 | 94.72 | 94.72 | 1.04% | 7,043 |
| Aug 14, 2026 | 93.47 | 93.76 | 93.28 | 93.74 | 93.74 | -0.51% | 3,747 |
| Aug 13, 2026 | 95.01 | 95.01 | 94.08 | 94.22 | 94.22 | 0.31% | 55,352 |
| Aug 12, 2026 | 93.81 | 94.29 | 93.64 | 93.93 | 93.93 | 0.02% | 8,049 |
| Aug 11, 2026 | 94.60 | 94.70 | 93.91 | 93.91 | 93.91 | 0.07% | 41,730 |
| Aug 10, 2026 | 93.53 | 93.84 | 93.38 | 93.84 | 93.84 | 1.16% | 43,439 |
| Aug 7, 2026 | 92.08 | 92.76 | 91.48 | 92.76 | 92.76 | 1.80% | 27,046 |
| Aug 6, 2026 | 92.10 | 92.10 | 90.82 | 91.12 | 91.12 | -0.62% | 21,978 |
| Aug 5, 2026 | 92.23 | 92.98 | 91.32 | 91.69 | 91.69 | 0.17% | 73,378 |
| Aug 4, 2026 | 90.71 | 91.57 | 89.83 | 91.53 | 91.53 | 1.52% | 57,078 |
| Aug 3, 2026 | 90.12 | 90.71 | 89.77 | 90.16 | 90.16 | 0.61% | 690,354 |
| Jul 31, 2026 | 89.00 | 89.68 | 88.62 | 89.61 | 89.61 | -1.64% | 2,624 |
| Jul 30, 2026 | 90.00 | 91.11 | 89.42 | 91.11 | 91.10 | -0.03% | 1,818 |
| Jul 29, 2026 | 92.25 | 92.25 | 91.13 | 91.13 | 91.13 | -0.66% | 2,706 |
| Jul 28, 2026 | 90.42 | 91.74 | 90.42 | 91.74 | 91.74 | 2.10% | 6,299 |
| Jul 27, 2026 | 90.14 | 91.00 | 89.85 | 89.85 | 89.85 | 0.28% | 3,936 |
| Jul 24, 2026 | 90.10 | 90.13 | 89.59 | 89.59 | 89.59 | -0.38% | 29,042 |
| Jul 23, 2026 | 88.70 | 89.94 | 88.70 | 89.94 | 89.94 | 0.66% | 1,120 |
| Jul 22, 2026 | 90.30 | 90.40 | 89.34 | 89.34 | 89.34 | -1.16% | 2,375 |
| Jul 21, 2026 | 89.43 | 90.40 | 89.43 | 90.40 | 90.40 | 0.79% | 1,624 |
| Jul 20, 2026 | 90.70 | 90.70 | 89.68 | 89.68 | 89.68 | -1.48% | 3,353 |
| Jul 17, 2026 | 90.95 | 91.03 | 90.95 | 91.03 | 91.03 | -0.06% | 833 |
| Jul 16, 2026 | 89.72 | 91.08 | 89.72 | 91.08 | 91.08 | 1.74% | 1,262 |
| Jul 15, 2026 | 88.67 | 89.52 | 88.67 | 89.52 | 89.52 | 0.21% | 2,134 |
| Jul 14, 2026 | 89.17 | 89.53 | 89.17 | 89.33 | 89.33 | -1.35% | 2,984 |
| Jul 13, 2026 | 89.89 | 90.56 | 89.89 | 90.56 | 90.56 | -0.68% | 2,804 |
| Jul 10, 2026 | 91.22 | 91.23 | 90.59 | 91.17 | 91.17 | -1.98% | 2,162 |
| Jul 9, 2026 | 94.06 | 94.06 | 92.68 | 93.02 | 93.01 | 0.61% | 9,196 |
| Jul 8, 2026 | 92.72 | 93.04 | 91.90 | 92.45 | 92.45 | -0.78% | 5,695 |
| Jul 7, 2026 | 92.87 | 93.18 | 92.10 | 93.18 | 93.18 | 1.33% | 4,447 |