Invesco Biotechnology & Genome ETF (PBE)

NYSEARCA: PBE · Real-Time Price · USD

91.69

+0.16 (0.17%)

At close: Aug 5, 2026, 4:00 PM EDT

91.69

0.00 (0.00%)

After-hours: Aug 5, 2026, 6:30 PM EDT

PBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	92.31	92.31	91.43	91.43	-	-0.11%	73,366
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
Jul 6, 2026	92.10	92.29	90.92	91.96	91.96	-0.09%	53,141
Jul 2, 2026	90.52	92.04	90.52	92.04	92.04	2.35%	11,764
Jul 1, 2026	89.98	90.25	89.84	89.93	89.93	0.31%	4,506
Jun 30, 2026	89.96	90.20	89.36	89.65	89.65	-0.13%	5,170
Jun 29, 2026	90.23	90.23	89.45	89.77	89.77	0.09%	2,651
Jun 26, 2026	88.12	90.33	88.12	89.69	89.69	1.79%	14,656
Jun 25, 2026	88.10	89.67	88.10	88.11	88.11	0.82%	26,441
Jun 24, 2026	85.77	88.00	85.77	87.40	87.40	2.29%	8,088
Jun 23, 2026	85.13	85.81	85.13	85.44	85.44	0.82%	2,460
Jun 22, 2026	84.44	84.74	83.90	84.74	84.74	1.08%	2,853
Jun 18, 2026	84.66	84.66	83.52	84.64	83.83	0.24%	4,804
Jun 17, 2026	84.69	85.69	84.36	84.44	83.63	0.38%	3,978
Jun 16, 2026	85.25	85.25	84.02	84.12	83.31	-0.78%	3,404
Jun 15, 2026	84.48	84.78	83.90	84.78	83.97	0.81%	4,652
Jun 12, 2026	84.89	84.89	83.67	84.10	83.29	-0.85%	20,706
Jun 11, 2026	83.14	84.82	83.12	84.82	84.01	1.73%	4,099
Jun 10, 2026	84.63	85.15	83.37	83.37	82.57	-1.04%	7,201
Jun 9, 2026	83.46	84.25	82.92	84.25	83.44	2.12%	1,636
Jun 8, 2026	83.82	83.82	82.41	82.50	81.71	-1.17%	10,022
Jun 5, 2026	84.30	84.30	83.34	83.48	82.68	-0.83%	5,642
Jun 4, 2026	83.29	84.41	83.29	84.18	83.37	1.99%	5,632
Jun 3, 2026	80.62	82.54	80.58	82.54	81.75	2.04%	3,010
Jun 2, 2026	81.98	81.98	80.73	80.89	80.11	-2.22%	2,169
Jun 1, 2026	82.55	83.15	82.54	82.73	81.93	-1.29%	8,012
May 29, 2026	83.91	84.10	83.74	83.80	83.00	-0.11%	4,891
May 28, 2026	82.67	84.06	82.67	83.89	83.09	1.21%	3,192
May 27, 2026	82.37	83.13	82.37	82.89	82.10	0.70%	2,503
May 26, 2026	82.23	82.45	82.20	82.32	81.53	0.20%	1,334