Skip to main content

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

65.43 -0.40 (-0.61%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 75.26 75.56 75.07 74.79 2,019 +0.28(+0.38%)
Sep 29, 2021 74.93 75.10 74.51 74.51 5,249 +0.01(+0.01%)
Sep 28, 2021 75.64 75.64 74.34 74.50 8,054 -1.91(-2.50%)
Sep 27, 2021 77.38 77.38 76.37 76.41 2,461 -1.04(-1.34%)
Sep 24, 2021 77.65 77.73 77.27 77.44 3,875 -0.61(-0.78%)
Sep 23, 2021 77.71 78.08 77.41 78.05 3,528 +1.21(+1.57%)
Sep 22, 2021 75.80 77.27 75.80 76.85 4,381 -0.34(-0.44%)
Sep 21, 2021 76.45 77.18 76.39 77.18 5,548 +1.07(+1.41%)
Sep 20, 2021 76.07 76.98 75.53 76.11 5,313 -1.54(-1.98%)
Sep 17, 2021 76.55 77.65 76.24 77.65 4,954 +1.06(+1.38%)
Sep 16, 2021 76.08 76.59 76.08 76.59 1,122 +0.26(+0.34%)
Sep 15, 2021 75.46 76.48 75.28 76.33 2,240 +0.92(+1.22%)
Sep 14, 2021 76.12 76.45 75.41 75.41 6,327 -0.45(-0.59%)
Sep 13, 2021 77.04 77.04 75.84 75.86 3,519 -1.10(-1.43%)
Sep 10, 2021 76.70 76.96 76.65 76.96 5,997 -0.19(-0.25%)
Sep 09, 2021 77.91 77.91 77.15 77.15 5,115 -0.96(-1.23%)
Sep 08, 2021 78.07 78.39 78.04 78.12 2,978 -0.13(-0.17%)
Sep 07, 2021 78.83 78.83 77.95 78.25 13,222 -0.73(-0.92%)
Sep 03, 2021 79.32 79.48 78.96 78.98 2,963 -0.77(-0.96%)
Sep 02, 2021 79.44 79.86 79.11 79.74 6,577 +0.56(+0.71%)
Sep 01, 2021 78.85 79.21 78.25 79.18 5,582 +0.75(+0.96%)
Aug 31, 2021 78.68 78.68 78.07 78.43 2,974 +0.02(+0.02%)
Aug 30, 2021 78.61 78.86 78.32 78.42 3,109 +0.29(+0.37%)
Aug 27, 2021 77.17 78.62 77.17 78.13 4,469 +1.09(+1.41%)
Aug 26, 2021 77.63 77.65 77.04 77.04 3,432 -0.64(-0.82%)
Aug 25, 2021 77.26 77.69 76.94 77.68 2,914 +0.45(+0.58%)
Aug 24, 2021 76.94 77.23 76.74 77.23 3,063 +0.17(+0.22%)
Aug 23, 2021 77.03 77.42 76.99 77.06 2,694 +1.20(+1.58%)
Aug 20, 2021 74.40 75.99 74.40 75.86 3,757 +1.67(+2.26%)
Aug 19, 2021 74.48 75.00 74.18 74.19 2,732 -1.09(-1.45%)
Aug 18, 2021 76.42 76.42 75.28 75.28 2,453 -1.10(-1.45%)
Aug 17, 2021 75.44 76.39 75.43 76.39 2,578 +0.51(+0.68%)
Aug 16, 2021 75.84 76.26 75.56 75.87 3,290 -0.15(-0.20%)
Aug 13, 2021 76.42 76.74 75.98 76.02 3,472 -0.20(-0.26%)
Aug 12, 2021 75.64 76.28 75.12 76.22 5,027 +0.80(+1.06%)
Aug 11, 2021 75.80 75.80 75.05 75.43 5,817 -0.21(-0.28%)
Aug 10, 2021 76.48 76.48 75.31 75.63 2,411 -1.04(-1.36%)
Aug 09, 2021 77.01 77.35 76.52 76.68 4,051 -0.08(-0.10%)
Aug 06, 2021 76.87 76.90 76.35 76.76 3,497 -0.71(-0.92%)
Aug 05, 2021 76.65 77.47 76.65 77.47 3,638 +0.99(+1.29%)
Aug 04, 2021 76.27 76.98 76.27 76.48 4,526 +0.36(+0.47%)
Aug 03, 2021 75.58 76.12 75.37 76.12 5,083 +0.72(+0.95%)
Aug 02, 2021 75.92 75.92 75.31 75.41 3,589 +0.06(+0.08%)
Jul 30, 2021 74.73 75.61 74.73 75.35 2,789 +0.11(+0.15%)
Jul 29, 2021 75.94 76.04 75.09 75.24 5,636 -0.41(-0.55%)
Jul 28, 2021 74.04 75.91 74.04 75.65 3,905 +1.62(+2.19%)
Jul 27, 2021 73.13 74.05 72.73 74.03 5,530 +0.17(+0.23%)
Jul 26, 2021 74.64 74.65 73.85 73.85 4,799 -0.95(-1.27%)
Jul 23, 2021 75.12 75.12 74.33 74.81 4,624 +0.30(+0.41%)
Jul 22, 2021 73.65 74.79 73.65 74.50 2,624 +1.31(+1.78%)
Jul 21, 2021 74.02 74.95 73.20 73.20 6,037 -0.89(-1.20%)
Jul 20, 2021 72.67 74.18 72.59 74.09 130,378 +1.79(+2.47%)
Jul 19, 2021 71.50 72.77 71.50 72.30 6,020 -0.18(-0.25%)
Jul 16, 2021 72.54 73.07 72.25 72.48 4,925 +0.52(+0.72%)
Jul 15, 2021 72.64 73.67 70.95 71.96 12,697 -1.64(-2.23%)
Jul 14, 2021 75.50 75.50 73.60 73.60 6,632 -1.69(-2.24%)
Jul 13, 2021 75.27 75.98 75.11 75.29 3,019 -0.86(-1.13%)
Jul 12, 2021 77.00 77.24 76.15 76.15 9,531 -0.88(-1.14%)
Jul 09, 2021 76.60 77.11 76.60 77.02 3,566 +0.55(+0.71%)
Jul 08, 2021 75.37 76.73 75.37 76.48 8,701 -0.16(-0.20%)
Jul 07, 2021 76.70 76.89 75.76 76.63 11,639 -0.20(-0.26%)
Jul 06, 2021 77.24 77.24 76.55 76.83 3,398 -0.36(-0.47%)
Jul 02, 2021 77.98 77.98 76.68 77.19 5,881 -0.74(-0.95%)
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.