Indicators

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

64.03 +0.45 (+0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	58.95	60.69		60.69	7,211	+1.68(+2.85%)
Jan 28, 2022	56.74	59.01	56.42	59.01	13,701	+2.27(+4.00%)
Jan 27, 2022	58.75	58.84	56.75	56.75	9,752	-1.40(-2.41%)
Jan 26, 2022	59.71	60.54	58.15	58.15	15,634	-0.81(-1.37%)
Jan 25, 2022	58.70	59.69	58.11	58.95	17,932	-0.89(-1.49%)
Jan 24, 2022	57.83	59.87	56.69	59.84	70,077	+0.90(+1.53%)
Jan 21, 2022	59.36	60.30	58.88	58.94	13,867	-0.72(-1.21%)
Jan 20, 2022	61.32	61.86	59.66	59.66	13,500	-0.95(-1.57%)
Jan 19, 2022	61.71	62.00	60.61	60.61	15,199	-0.78(-1.27%)
Jan 18, 2022	63.32	63.32	61.39	61.39	11,930	-2.51(-3.93%)
Jan 14, 2022				63.91	0	+0.94(+1.49%)
Jan 13, 2022	64.77	64.77	62.96	62.97	11,864	-1.64(-2.53%)
Jan 12, 2022	66.13	66.13	64.49	64.60	20,773	-1.52(-2.30%)
Jan 11, 2022	65.74	66.26	65.41	66.12	9,002	+0.17(+0.26%)
Jan 10, 2022	64.96	65.96	64.10	65.96	5,343	+0.71(+1.10%)
Jan 07, 2022	65.81	65.90	65.21	65.24	7,809	-0.80(-1.21%)
Jan 06, 2022	65.86	66.59	64.60	66.04	30,264	+0.24(+0.36%)
Jan 05, 2022	68.20	68.75	65.68	65.80	20,147	-2.90(-4.22%)
Jan 04, 2022	71.29	71.29	68.06	68.70	7,283	-2.69(-3.77%)

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.