Skip to main content

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

64.82 -0.32 (-0.49%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 75.91 76.51 74.94 75.64 13,007 +0.79(+1.06%)
Jan 28, 2021 74.00 75.90 74.00 74.85 16,715 +1.06(+1.43%)
Jan 27, 2021 74.10 75.54 72.39 73.79 7,458 -1.37(-1.82%)
Jan 26, 2021 77.71 77.71 75.16 75.16 8,773 -1.89(-2.46%)
Jan 25, 2021 76.40 77.05 75.93 77.05 16,403 +0.74(+0.97%)
Jan 22, 2021 74.96 76.35 74.95 76.31 8,905 +0.90(+1.19%)
Jan 21, 2021 77.75 77.75 75.41 75.41 10,332 -1.80(-2.33%)
Jan 20, 2021 78.13 78.17 77.04 77.21 10,877 -0.21(-0.28%)
Jan 19, 2021 77.34 77.68 77.12 77.43 14,162 +1.33(+1.75%)
Jan 15, 2021 76.45 77.45 76.03 76.09 10,306 -0.09(-0.12%)
Jan 14, 2021 75.26 76.62 75.00 76.18 14,147 +1.54(+2.06%)
Jan 13, 2021 74.96 75.43 74.61 74.64 6,568 -0.42(-0.56%)
Jan 12, 2021 75.07 75.25 74.48 75.06 6,388 +0.67(+0.90%)
Jan 11, 2021 74.33 74.99 73.49 74.39 13,470 -0.28(-0.38%)
Jan 08, 2021 74.91 75.33 73.18 74.68 10,006 +0.09(+0.11%)
Jan 07, 2021 73.14 74.59 72.91 74.59 6,883 +2.71(+3.77%)
Jan 06, 2021 70.43 72.51 70.43 71.88 10,201 +1.10(+1.56%)
Jan 05, 2021 69.94 70.82 69.94 70.78 4,775 +0.46(+0.66%)
Jan 04, 2021 70.60 71.15 69.51 70.32 9,759 +0.23(+0.33%)
Dec 31, 2020 70.09 70.09 70.09 7,878 -0.79(-1.11%)
Dec 30, 2020 71.42 71.51 70.81 70.88 7,878 +0.63(+0.90%)
Dec 29, 2020 71.65 71.65 69.60 70.24 5,787 -1.08(-1.51%)
Dec 28, 2020 72.68 72.68 71.32 71.32 7,827 -0.83(-1.15%)
Dec 24, 2020 72.80 72.96 72.03 72.15 2,501 -0.24(-0.34%)
Dec 23, 2020 73.33 73.33 71.97 72.39 5,711 -0.37(-0.51%)
Dec 22, 2020 72.38 73.16 72.30 72.77 8,681 +1.04(+1.45%)
Dec 21, 2020 71.00 71.84 69.96 71.72 10,375 +0.64(+0.90%)
Dec 18, 2020 70.48 71.29 70.43 71.08 5,603 +1.14(+1.62%)
Dec 17, 2020 69.06 69.95 69.06 69.95 2,550 +1.12(+1.63%)
Dec 16, 2020 69.68 69.68 68.81 68.83 3,739 -0.44(-0.63%)
Dec 15, 2020 69.83 69.83 68.61 69.26 3,632 +0.00(+0.01%)
Dec 14, 2020 68.18 70.49 68.18 69.26 8,280 +2.61(+3.92%)
Dec 11, 2020 67.85 67.85 66.51 66.64 5,203 -0.78(-1.15%)
Dec 10, 2020 65.96 67.43 65.96 67.42 5,501 +2.62(+4.04%)
Dec 09, 2020 66.54 66.54 64.30 64.80 3,712 -1.23(-1.87%)
Dec 08, 2020 64.56 66.06 64.34 66.03 6,273 +1.18(+1.81%)
Dec 07, 2020 65.66 65.80 64.75 64.86 4,734 -0.22(-0.33%)
Dec 04, 2020 64.60 65.12 64.60 65.08 3,902 +0.92(+1.44%)
Dec 03, 2020 64.61 64.91 64.11 64.15 12,547 -0.61(-0.94%)
Dec 02, 2020 64.58 64.86 64.22 64.76 10,305 -0.01(-0.02%)
Dec 01, 2020 64.26 65.08 64.26 64.77 14,360 +0.92(+1.44%)
Nov 30, 2020 63.94 64.26 63.20 63.85 8,973 +0.30(+0.47%)
Nov 27, 2020 61.55 63.56 61.55 63.55 6,103 +1.83(+2.97%)
Nov 25, 2020 61.58 61.91 61.56 61.72 5,503 +0.09(+0.15%)
Nov 24, 2020 61.54 62.12 61.53 61.62 12,677 -0.25(-0.41%)
Nov 23, 2020 61.91 62.01 61.35 61.88 5,155 +0.20(+0.32%)
Nov 20, 2020 61.08 61.68 60.69 61.68 2,301 +0.44(+0.71%)
Nov 19, 2020 61.11 61.43 60.90 61.24 5,559 -0.08(-0.13%)
Nov 18, 2020 62.67 63.10 61.32 61.32 3,185 -1.33(-2.13%)
Nov 17, 2020 61.96 62.71 61.84 62.65 6,698 +0.39(+0.62%)
Nov 16, 2020 63.11 63.11 62.06 62.26 10,995 -0.27(-0.44%)
Nov 13, 2020 61.90 62.79 61.90 62.54 7,204 +0.82(+1.33%)
Nov 12, 2020 61.77 62.36 61.35 61.71 12,855 +0.12(+0.20%)
Nov 11, 2020 61.50 61.93 61.32 61.59 16,281 +0.81(+1.33%)
Nov 10, 2020 60.45 61.16 59.91 60.79 5,463 +0.28(+0.47%)
Nov 09, 2020 61.11 62.47 60.19 60.50 5,475 -0.96(-1.57%)
Nov 06, 2020 61.55 61.93 61.01 61.47 6,704 -0.53(-0.86%)
Nov 05, 2020 63.78 63.78 61.50 62.00 7,578 +0.29(+0.47%)
Nov 04, 2020 57.35 62.03 57.35 61.71 29,154 +4.13(+7.18%)
Nov 03, 2020 56.95 57.86 56.73 57.58 10,830 +1.00(+1.76%)
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.