Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

68.20 -1.26 (-1.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 68.78 68.78 68.20 68.20 4,746 -1.26(-1.81%)
Oct 30, 2024 69.08 69.91 69.08 69.46 7,282 +0.66(+0.96%)
Oct 29, 2024 67.92 68.80 67.92 68.80 2,966 +0.46(+0.67%)
Oct 28, 2024 67.17 68.37 67.17 68.34 4,340 +1.23(+1.83%)
Oct 25, 2024 67.57 67.77 67.11 67.11 1,782 -0.16(-0.24%)
Oct 24, 2024 67.93 67.99 67.11 67.27 2,833 -0.29(-0.43%)
Oct 23, 2024 68.14 68.14 67.34 67.56 3,985 -0.94(-1.37%)
Oct 22, 2024 68.41 68.52 68.25 68.50 4,201 +0.19(+0.28%)
Oct 21, 2024 68.81 68.81 68.25 68.31 4,656 -0.97(-1.39%)
Oct 18, 2024 69.26 69.42 69.15 69.27 2,476 +0.16(+0.24%)
Oct 17, 2024 70.14 70.14 69.05 69.11 7,160 -0.70(-1.00%)
Oct 16, 2024 69.87 70.07 69.50 69.81 8,720 -0.32(-0.45%)
Oct 15, 2024 70.44 70.48 70.13 70.13 3,301 +0.16(+0.23%)
Oct 14, 2024 69.35 69.96 69.35 69.96 1,752 +0.61(+0.89%)
Oct 11, 2024 68.12 69.35 68.12 69.35 5,321 +1.30(+1.91%)
Oct 10, 2024 67.61 68.05 67.51 68.05 3,115 +0.03(+0.05%)
Oct 09, 2024 68.05 68.44 67.82 68.02 2,083 -0.45(-0.65%)
Oct 08, 2024 68.43 68.76 68.43 68.47 4,645 +0.08(+0.12%)
Oct 07, 2024 69.28 69.28 68.27 68.38 2,649 -1.13(-1.62%)
Oct 04, 2024 69.47 69.51 69.12 69.51 3,500 +0.57(+0.83%)
Oct 03, 2024 69.66 69.66 68.85 68.94 3,361 -0.88(-1.26%)
Oct 02, 2024 68.54 69.82 68.54 69.82 3,499 +0.61(+0.88%)
Oct 01, 2024 68.64 69.28 68.63 69.21 4,283 -0.61(-0.87%)
Sep 30, 2024 69.22 70.10 69.22 69.82 10,041 +0.01(+0.02%)
Sep 27, 2024 69.99 70.38 69.77 69.81 29,732 +0.28(+0.40%)
Sep 26, 2024 69.17 69.53 69.03 69.53 5,773 +1.07(+1.56%)
Sep 25, 2024 69.75 69.75 68.46 68.46 29,412 -1.21(-1.74%)
Sep 24, 2024 70.14 70.14 69.53 69.68 3,950 -0.45(-0.64%)
Sep 23, 2024 71.58 71.58 70.07 70.12 8,769 -1.23(-1.73%)
Sep 20, 2024 71.65 71.69 71.08 71.35 3,750 -0.61(-0.85%)
Sep 19, 2024 72.12 72.44 71.97 71.97 3,956 +0.77(+1.08%)
Sep 18, 2024 71.37 71.81 70.92 71.20 4,639 +0.03(+0.04%)
Sep 17, 2024 71.33 72.07 71.01 71.17 9,616 -0.05(-0.07%)
Sep 16, 2024 70.80 71.42 70.80 71.22 6,136 +0.09(+0.12%)
Sep 13, 2024 70.23 71.13 70.23 71.13 3,095 +1.20(+1.72%)
Sep 12, 2024 69.65 70.18 68.94 69.93 4,388 +0.16(+0.23%)
Sep 11, 2024 69.72 69.77 69.58 69.77 2,310 +0.31(+0.45%)
Sep 10, 2024 69.11 69.46 68.59 69.46 7,134 +0.19(+0.27%)
Sep 09, 2024 68.10 69.59 68.10 69.27 3,700 +1.25(+1.84%)
Sep 06, 2024 69.22 69.22 67.75 68.02 5,498 -1.25(-1.80%)
Sep 05, 2024 69.40 69.40 68.75 69.27 4,794 -0.65(-0.93%)
Sep 04, 2024 70.10 70.36 69.75 69.92 50,000 -0.33(-0.47%)
Sep 03, 2024 71.43 72.03 70.25 70.25 3,958 -1.62(-2.25%)
Aug 30, 2024 72.72 72.72 71.23 71.87 2,664 +0.04(+0.05%)
Aug 29, 2024 72.06 72.32 71.82 71.83 5,069 +0.68(+0.96%)
Aug 28, 2024 71.20 71.21 70.87 71.15 3,519 -0.28(-0.39%)
Aug 27, 2024 71.40 71.43 70.85 71.43 5,185 +0.13(+0.18%)
Aug 26, 2024 71.62 71.62 71.28 71.30 1,832 -0.05(-0.07%)
Aug 23, 2024 71.13 71.66 71.13 71.35 10,746 +0.76(+1.08%)
Aug 22, 2024 71.53 71.79 70.56 70.59 6,200 -1.03(-1.44%)
Aug 21, 2024 71.49 71.64 71.13 71.62 4,556 +0.31(+0.43%)
Aug 20, 2024 71.46 71.50 70.99 71.31 10,169 -0.15(-0.22%)
Aug 19, 2024 69.59 71.46 69.59 71.46 10,261 +1.99(+2.87%)
Aug 16, 2024 69.42 69.72 69.41 69.47 4,737 -0.09(-0.13%)
Aug 15, 2024 69.29 69.91 69.29 69.56 5,667 +0.92(+1.34%)
Aug 14, 2024 69.07 69.10 68.40 68.64 3,873 -0.37(-0.54%)
Aug 13, 2024 68.51 69.12 68.51 69.02 4,248 +0.80(+1.17%)
Aug 12, 2024 68.14 68.25 67.73 68.22 11,570 +0.17(+0.25%)
Aug 09, 2024 67.87 68.50 67.87 68.05 5,622 -0.06(-0.09%)
Aug 08, 2024 67.47 68.11 67.47 68.11 4,461 +1.23(+1.84%)
Aug 07, 2024 68.15 68.52 66.69 66.88 5,903 -0.06(-0.09%)
Aug 06, 2024 66.83 67.94 66.83 66.93 5,834 +0.68(+1.03%)
Aug 05, 2024 65.84 66.61 65.69 66.25 9,554 -2.22(-3.24%)
Aug 02, 2024 68.65 68.78 67.71 68.47 28,129 -1.42(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.