Invesco Biotechnology & Genome ETF (PBE)
58.29
-0.76 (-1.29%)
NYSE · Last Trade: Apr 7th, 3:47 PM EDT
Historical Prices For Invesco Biotechnology & Genome ETF (PBE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 60.50 | 60.74 | 58.69 | 59.05 | 8,074 | 59.05 |
| 4/03/2025 | 61.65 | 62.43 | 61.65 | 61.78 | 12,058 | 61.78 |
| 4/02/2025 | 61.43 | 63.41 | 61.43 | 63.30 | 10,431 | 63.30 |
| 4/01/2025 | 63.15 | 63.44 | 61.89 | 62.09 | 9,404 | 62.09 |
| 3/31/2025 | 63.23 | 63.66 | 62.51 | 63.44 | 16,378 | 63.44 |
| 3/28/2025 | 64.56 | 64.64 | 63.85 | 64.15 | 4,060 | 64.15 |
| 3/27/2025 | 64.69 | 65.09 | 64.69 | 64.85 | 2,491 | 64.85 |
| 3/26/2025 | 65.35 | 65.35 | 64.88 | 64.89 | 3,900 | 64.89 |
| 3/25/2025 | 67.10 | 67.10 | 65.84 | 66.28 | 7,258 | 66.28 |
| 3/24/2025 | 66.64 | 67.06 | 66.64 | 67.00 | 4,198 | 67.00 |
| 3/21/2025 | 65.21 | 66.26 | 65.21 | 66.26 | 5,769 | 66.23 |
| 3/20/2025 | 66.05 | 66.05 | 65.58 | 65.72 | 3,349 | 65.69 |
| 3/19/2025 | 65.53 | 66.33 | 65.53 | 66.11 | 5,194 | 66.08 |
| 3/18/2025 | 65.86 | 65.86 | 65.20 | 65.56 | 4,841 | 65.53 |
| 3/17/2025 | 65.17 | 66.59 | 65.17 | 66.24 | 12,670 | 66.20 |
| 3/14/2025 | 64.84 | 65.63 | 64.84 | 65.60 | 6,046 | 65.57 |
| 3/13/2025 | 65.28 | 65.58 | 64.44 | 64.69 | 18,528 | 64.65 |
| 3/12/2025 | 66.02 | 66.02 | 65.39 | 65.53 | 11,963 | 65.50 |
| 3/11/2025 | 66.27 | 66.27 | 64.89 | 65.73 | 6,042 | 65.70 |
| 3/10/2025 | 65.56 | 66.96 | 65.56 | 66.31 | 8,316 | 66.28 |
| 3/07/2025 | 65.07 | 66.37 | 65.07 | 65.93 | 11,035 | 65.90 |
| 3/06/2025 | 64.84 | 65.97 | 64.84 | 65.36 | 12,356 | 65.33 |
| 3/05/2025 | 65.71 | 65.71 | 65.03 | 65.53 | 6,030 | 65.50 |
| 3/04/2025 | 64.88 | 65.49 | 64.83 | 65.26 | 6,301 | 65.23 |
| 3/03/2025 | 66.92 | 66.99 | 65.49 | 65.49 | 5,246 | 65.46 |
| 2/28/2025 | 65.64 | 66.71 | 65.64 | 66.71 | 10,456 | 66.68 |
| 2/27/2025 | 66.37 | 66.74 | 65.74 | 65.78 | 9,195 | 65.74 |
| 2/26/2025 | 66.61 | 66.90 | 66.00 | 66.23 | 6,220 | 66.20 |
| 2/25/2025 | 67.00 | 67.00 | 66.18 | 66.91 | 6,686 | 66.87 |
| 2/24/2025 | 68.02 | 68.18 | 67.64 | 67.64 | 9,357 | 67.61 |
| 2/21/2025 | 68.46 | 68.58 | 67.98 | 68.11 | 4,715 | 68.08 |
| 2/20/2025 | 68.45 | 68.52 | 67.89 | 68.36 | 4,076 | 68.32 |
| 2/19/2025 | 67.51 | 68.39 | 67.51 | 68.37 | 4,715 | 68.33 |
| 2/18/2025 | 68.46 | 68.46 | 67.61 | 67.85 | 2,165 | 67.82 |
| 2/14/2025 | 68.25 | 68.25 | 67.80 | 67.97 | 4,319 | 67.94 |
| 2/13/2025 | 67.43 | 68.32 | 67.42 | 68.21 | 4,825 | 68.17 |
| 2/12/2025 | 66.49 | 67.63 | 66.49 | 67.62 | 14,426 | 67.59 |
| 2/11/2025 | 67.01 | 67.01 | 66.69 | 66.87 | 8,868 | 66.84 |
| 2/10/2025 | 67.42 | 67.67 | 67.42 | 67.62 | 3,975 | 67.59 |
| 2/07/2025 | 68.88 | 69.15 | 67.81 | 67.87 | 7,220 | 67.84 |
| 2/06/2025 | 70.54 | 70.54 | 69.49 | 69.54 | 8,917 | 69.50 |
| 2/05/2025 | 69.25 | 70.57 | 69.25 | 70.34 | 4,440 | 70.31 |
| 2/04/2025 | 69.40 | 69.40 | 68.87 | 69.05 | 5,216 | 69.01 |
| 2/03/2025 | 68.10 | 69.17 | 68.10 | 68.85 | 3,747 | 68.81 |
| 1/31/2025 | 69.66 | 70.19 | 69.20 | 69.36 | 5,907 | 69.33 |
| 1/30/2025 | 69.63 | 70.27 | 69.63 | 69.77 | 4,268 | 69.73 |
| 1/29/2025 | 69.18 | 69.71 | 69.18 | 69.45 | 6,142 | 69.42 |
| 1/28/2025 | 69.50 | 69.80 | 69.33 | 69.35 | 5,615 | 69.31 |
| 1/27/2025 | 68.51 | 70.10 | 68.51 | 69.47 | 7,137 | 69.43 |
| 1/24/2025 | 68.98 | 69.29 | 68.82 | 69.04 | 3,408 | 69.01 |
| 1/23/2025 | 68.61 | 69.37 | 68.03 | 69.24 | 6,566 | 69.20 |
| 1/22/2025 | 69.06 | 69.25 | 68.82 | 68.83 | 6,760 | 68.79 |
| 1/21/2025 | 67.81 | 69.14 | 67.81 | 69.08 | 15,539 | 69.04 |
| 1/17/2025 | 68.33 | 68.33 | 67.68 | 67.68 | 6,735 | 67.64 |
| 1/16/2025 | 68.07 | 68.07 | 67.51 | 67.84 | 17,626 | 67.81 |
| 1/15/2025 | 68.81 | 68.86 | 67.89 | 68.28 | 4,982 | 68.24 |
| 1/14/2025 | 69.62 | 69.62 | 67.35 | 67.48 | 5,468 | 67.45 |
| 1/13/2025 | 67.83 | 69.20 | 67.65 | 69.20 | 7,279 | 69.16 |
| 1/10/2025 | 68.26 | 68.26 | 67.63 | 67.88 | 10,189 | 67.85 |
| 1/08/2025 | 67.93 | 68.92 | 67.93 | 68.92 | 6,051 | 68.89 |
| 1/07/2025 | 68.15 | 68.95 | 67.76 | 68.01 | 8,369 | 67.97 |