Skip to main content

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

65.83 +0.00 (+0.01%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 63.59 63.59 63.22 63.42 3,575 -0.16(-0.24%)
Jul 28, 2023 63.15 63.62 63.04 63.57 6,580 +0.99(+1.58%)
Jul 27, 2023 63.53 63.53 62.57 62.58 2,366 -0.53(-0.83%)
Jul 26, 2023 62.96 63.24 62.77 63.11 4,236 -0.05(-0.07%)
Jul 25, 2023 63.05 63.55 63.05 63.15 7,187 -0.24(-0.38%)
Jul 24, 2023 63.89 63.89 63.34 63.40 3,003 -0.67(-1.05%)
Jul 21, 2023 63.39 64.13 63.39 64.07 2,508 +0.82(+1.30%)
Jul 20, 2023 63.78 63.78 63.12 63.25 3,300 -0.28(-0.44%)
Jul 19, 2023 63.54 63.84 63.52 63.53 11,410 +0.27(+0.42%)
Jul 18, 2023 63.00 63.55 63.00 63.26 5,336 +0.27(+0.43%)
Jul 17, 2023 63.02 63.20 62.92 62.99 4,067 +0.48(+0.76%)
Jul 14, 2023 62.37 62.60 61.99 62.52 3,810 +0.44(+0.71%)
Jul 13, 2023 61.98 62.21 61.96 62.08 6,229 +0.38(+0.62%)
Jul 12, 2023 61.65 61.85 61.65 61.70 2,953 +0.66(+1.07%)
Jul 11, 2023 60.86 61.04 60.58 61.04 3,628 +0.15(+0.25%)
Jul 10, 2023 59.71 60.97 59.71 60.89 4,857 +1.23(+2.06%)
Jul 07, 2023 60.03 60.46 59.66 59.66 4,208 -0.36(-0.60%)
Jul 06, 2023 59.90 60.06 59.70 60.02 5,271 -0.56(-0.92%)
Jul 05, 2023 60.93 60.93 60.43 60.58 4,280 -0.39(-0.64%)
Jul 03, 2023 61.01 61.09 60.81 60.97 1,996 -0.29(-0.47%)
Jun 30, 2023 60.88 61.61 60.88 61.26 3,801 +1.03(+1.71%)
Jun 29, 2023 59.94 60.48 59.94 60.23 4,797 +0.14(+0.23%)
Jun 28, 2023 59.62 60.09 59.62 60.09 3,238 +0.26(+0.44%)
Jun 27, 2023 60.94 60.94 59.69 59.83 15,999 -1.01(-1.67%)
Jun 26, 2023 61.56 61.56 60.84 60.84 3,003 -0.74(-1.19%)
Jun 23, 2023 61.86 61.86 61.49 61.58 5,703 -0.80(-1.28%)
Jun 22, 2023 61.85 62.52 61.84 62.38 6,053 +0.07(+0.11%)
Jun 21, 2023 62.08 62.59 61.91 62.30 6,196 -0.07(-0.11%)
Jun 20, 2023 62.70 62.70 61.96 62.37 7,332 -0.53(-0.84%)
Jun 16, 2023 63.05 63.07 62.81 62.90 2,822 -0.36(-0.57%)
Jun 15, 2023 62.67 63.32 62.58 63.26 6,232 +0.63(+1.01%)
Jun 14, 2023 63.73 63.73 62.24 62.62 10,455 -0.80(-1.26%)
Jun 13, 2023 63.39 63.55 63.20 63.42 27,353 +0.42(+0.67%)
Jun 12, 2023 62.81 63.13 62.81 63.00 4,613 +0.65(+1.04%)
Jun 09, 2023 62.91 62.91 62.16 62.35 8,067 -0.52(-0.82%)
Jun 08, 2023 62.58 63.02 62.58 62.87 2,726 +0.34(+0.54%)
Jun 07, 2023 62.36 62.66 62.20 62.53 4,720 +0.26(+0.41%)
Jun 06, 2023 61.78 62.28 61.78 62.28 4,032 +0.46(+0.74%)
Jun 05, 2023 61.87 61.89 61.46 61.82 8,952 -0.19(-0.30%)
Jun 02, 2023 61.50 62.01 60.92 62.01 4,257 +1.13(+1.86%)
Jun 01, 2023 59.98 60.96 59.96 60.88 6,250 +0.62(+1.04%)
May 31, 2023 60.06 60.44 59.97 60.25 5,512 +0.08(+0.13%)
May 30, 2023 60.56 60.56 59.88 60.18 5,852 -0.55(-0.91%)
May 26, 2023 60.94 61.04 60.51 60.73 5,467 -0.09(-0.15%)
May 25, 2023 62.14 62.14 60.33 60.82 4,237 -1.24(-2.00%)
May 24, 2023 62.02 62.07 61.61 62.06 3,762 -1.32(-2.08%)
May 23, 2023 63.57 64.30 63.38 63.38 4,885 +0.01(+0.01%)
May 22, 2023 63.13 63.37 63.13 63.37 2,869 +0.84(+1.35%)
May 19, 2023 62.05 62.57 62.05 62.53 1,114 +0.95(+1.54%)
May 18, 2023 61.73 61.73 60.99 61.58 2,585 -0.37(-0.60%)
May 17, 2023 61.77 61.96 61.45 61.95 1,805 +0.19(+0.30%)
May 16, 2023 62.18 62.18 61.59 61.76 2,584 -1.43(-2.26%)
May 15, 2023 62.39 63.26 62.39 63.19 3,877 +2.04(+3.33%)
May 12, 2023 60.47 62.51 60.47 61.15 3,399 -0.88(-1.41%)
May 11, 2023 61.83 62.03 61.75 62.03 2,812 -0.70(-1.12%)
May 10, 2023 62.78 62.95 62.34 62.73 4,422 +0.29(+0.47%)
May 09, 2023 61.93 62.68 61.87 62.44 9,864 +0.25(+0.40%)
May 08, 2023 62.34 62.34 61.82 62.19 2,553 -0.96(-1.52%)
May 05, 2023 62.62 63.29 62.62 63.15 3,167 +0.90(+1.44%)
May 04, 2023 61.66 62.26 61.59 62.26 2,281 -0.16(-0.25%)
May 03, 2023 62.43 62.87 62.28 62.41 13,055 +0.24(+0.39%)
May 02, 2023 62.93 63.05 61.96 62.18 30,759 -1.13(-1.78%)
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.