About Us

Invesco Biotechnology & Genome ETF (NY: PBE )

67.88 -1.04 (-1.51%)
Official Closing Price Updated: 8:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 68.26 68.26 67.63 67.88 10,189 -1.04(-1.52%)
Jan 08, 2025 67.93 68.92 67.93 68.92 6,051 +0.92(+1.35%)
Jan 07, 2025 68.15 68.95 67.76 68.01 8,369 +0.38(+0.57%)
Jan 06, 2025 67.40 68.09 67.40 67.63 3,920 +0.00(+0.00%)
Jan 03, 2025 67.37 67.92 67.37 67.63 7,217 +0.52(+0.77%)
Jan 02, 2025 67.01 67.65 66.89 67.11 9,067 +0.58(+0.87%)
Dec 31, 2024 66.53 0 +0.04(+0.06%)
Dec 30, 2024 66.62 66.68 66.19 66.49 10,151 -0.84(-1.25%)
Dec 27, 2024 67.41 67.41 67.03 67.33 3,790 -0.52(-0.76%)
Dec 26, 2024 67.01 67.85 67.01 67.85 3,067 +0.38(+0.57%)
Dec 24, 2024 67.52 67.59 67.18 67.46 2,720 -0.07(-0.10%)
Dec 23, 2024 66.91 67.66 66.59 67.53 6,516 +0.31(+0.47%)
Dec 20, 2024 66.41 67.51 66.41 67.22 6,480 +0.97(+1.46%)
Dec 19, 2024 66.46 66.57 65.46 66.25 5,387 +0.25(+0.39%)
Dec 18, 2024 68.74 68.96 65.70 66.00 5,534 -2.80(-4.07%)
Dec 17, 2024 69.15 69.15 68.64 68.80 7,398 -0.01(-0.01%)
Dec 16, 2024 68.54 69.31 68.54 68.81 9,067 +0.51(+0.75%)
Dec 13, 2024 68.72 68.72 68.02 68.30 4,987 -0.72(-1.04%)
Dec 12, 2024 69.68 69.83 69.02 69.02 2,684 -0.88(-1.26%)
Dec 11, 2024 70.39 70.49 69.84 69.90 4,081 -0.23(-0.33%)
Dec 10, 2024 70.50 70.53 70.06 70.13 3,442 -0.12(-0.17%)
Dec 09, 2024 70.45 70.54 70.06 70.25 6,505 -0.06(-0.08%)
Dec 06, 2024 70.53 70.71 70.13 70.31 6,478 +0.14(+0.20%)
Dec 05, 2024 70.54 70.61 70.17 70.17 4,992 -0.44(-0.63%)
Dec 04, 2024 69.82 70.75 69.82 70.61 4,282 +0.84(+1.20%)
Dec 03, 2024 70.32 70.32 69.66 69.77 5,151 -1.06(-1.50%)
Dec 02, 2024 70.21 70.83 70.21 70.83 1,516 +0.33(+0.47%)
Nov 29, 2024 70.72 70.72 70.47 70.50 2,368 -0.07(-0.09%)
Nov 27, 2024 70.48 70.66 70.31 70.56 7,529 +0.30(+0.42%)
Nov 26, 2024 68.84 70.27 68.84 70.27 6,604 -0.06(-0.09%)
Nov 25, 2024 70.30 70.77 70.16 70.33 5,959 +0.77(+1.11%)
Nov 22, 2024 68.60 69.73 68.60 69.56 10,363 +1.00(+1.46%)
Nov 21, 2024 68.03 68.81 67.41 68.56 9,815 +0.92(+1.36%)
Nov 20, 2024 66.42 67.64 66.39 67.64 36,196 +1.05(+1.58%)
Nov 19, 2024 64.88 66.59 64.88 66.59 10,709 +0.66(+1.01%)
Nov 18, 2024 65.95 66.35 65.70 65.93 8,035 -0.15(-0.23%)
Nov 15, 2024 68.71 68.71 65.99 66.08 5,400 -2.78(-4.04%)
Nov 14, 2024 70.70 70.70 68.81 68.86 4,460 -2.34(-3.29%)
Nov 13, 2024 71.37 71.92 71.19 71.20 5,371 +0.21(+0.29%)
Nov 12, 2024 71.71 71.71 70.99 70.99 2,568 -1.24(-1.72%)
Nov 11, 2024 72.15 72.84 72.15 72.24 6,558 +0.29(+0.40%)
Nov 08, 2024 71.46 72.19 71.46 71.95 1,383 +0.28(+0.39%)
Nov 07, 2024 71.45 71.71 71.41 71.67 4,844 +0.91(+1.29%)
Nov 06, 2024 71.10 71.10 70.43 70.76 3,180 +1.29(+1.85%)
Nov 05, 2024 69.33 69.47 69.33 69.47 1,164 +0.79(+1.15%)
Nov 04, 2024 68.85 69.17 68.17 68.68 4,467 -0.46(-0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.