Invesco Biotechnology & Genome ETF (PBE)

90.25
+0.60 (0.67%)
NYSE· Last Trade: Jul 1st, 10:19 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Biotechnology & Genome ETF (PBE)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202689.9690.2089.3689.655,17089.65
6/29/202690.2390.2389.4489.772,65289.77
6/26/202688.1290.3388.1289.6914,65789.69
6/25/202688.1089.6788.1088.1126,44188.11
6/24/202685.7788.0085.7787.408,08987.40
6/23/202685.1385.8185.1385.442,46085.44
6/22/202684.4484.7483.9084.742,85484.74
6/18/202684.6684.6683.5284.644,80483.83
6/17/202684.6885.6984.3684.443,97983.63
6/16/202685.2585.2584.0284.123,39483.31
6/15/202684.4884.7883.9084.784,65183.97
6/12/202684.8984.8983.6784.1020,70783.29
6/11/202683.1484.8283.1284.824,10084.01
6/10/202684.6385.1583.3783.377,20282.57
6/09/202683.4684.2582.9284.251,63783.44
6/08/202683.8283.8282.4182.5010,02381.71
6/05/202684.3084.3083.3483.485,64282.68
6/04/202683.2984.4183.2984.185,63383.37
6/03/202680.6282.5480.5882.543,01181.75
6/02/202681.9881.9880.7380.892,16980.11
6/01/202682.5583.1582.5482.738,01281.93
5/29/20260.0184.1083.7483.804,89183.00
5/28/202682.6784.0682.6783.893,19383.09
5/27/202682.3783.1382.3782.892,50482.10
5/26/202682.2382.4582.2082.321,33481.53
5/22/202682.0082.3581.9282.152,60581.36
5/21/202681.6182.3781.5482.056,44581.27
5/20/202681.1981.8081.1981.7728,66880.98
5/19/202680.2080.8280.2080.483,02579.71
5/18/202680.5381.0080.3880.391,45079.62
5/15/202681.9481.9480.8680.862,06280.09
5/14/202683.5983.5982.4182.413,59281.62
5/13/202683.1983.3082.5683.113,24082.31
5/12/202682.6383.3682.6382.994,23182.19
5/11/202682.9283.1982.5382.531,73581.74
5/08/202682.2182.9382.1882.382,59981.59
5/07/202683.1683.1682.1482.462,78581.67
5/06/202681.3083.2781.3083.176,27382.38
5/05/202681.0081.4180.3580.703,35979.92
5/04/202680.1780.4679.7180.392,62479.62
5/01/202678.8579.7778.8579.6921,88778.92
4/30/202679.3479.8378.7979.584,89278.82
4/29/202678.9278.9278.4878.511,34077.76
4/28/202680.0080.0079.2379.563,32778.80
4/27/202680.5480.5779.9379.933,25779.17
4/24/202679.2879.8279.2879.824,38179.05
4/23/202680.2780.2779.8680.031,36379.27
4/22/202681.2481.2480.8181.092,22680.31
4/21/202681.6181.6180.5480.715,62279.94
4/20/202681.7581.9681.2981.543,19980.76
4/17/202681.5381.9281.5381.873,58181.09
4/16/202681.4181.4180.5380.7028,72579.93
4/15/202681.4581.4580.9681.326,18080.54
4/14/202680.8181.3980.8181.395,16780.61
4/13/202678.6579.6678.6579.661,63078.89
4/10/202679.6579.6578.6278.842,91978.08
4/09/202679.6080.3679.5380.104,08679.33
4/08/202680.2080.4479.9480.224,91879.46
4/07/202678.5678.9078.1178.653,34977.90
4/06/202678.6579.1778.6578.853,73778.10
4/02/202679.2379.2378.6778.862,70578.11
4/01/202679.7280.1479.5679.5621,15178.80