Skip to main content

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

64.72 -0.42 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 71.61 72.44 71.16 71.17 4,183 -0.60(-0.84%)
Dec 30, 2021 71.70 72.66 71.70 71.77 3,607 -0.23(-0.32%)
Dec 29, 2021 71.17 72.15 70.88 72.00 7,937 +0.92(+1.30%)
Dec 28, 2021 72.63 72.76 71.07 71.08 13,993 -1.05(-1.45%)
Dec 27, 2021 72.23 72.23 71.82 72.12 5,754 -0.19(-0.27%)
Dec 23, 2021 71.79 72.60 71.54 72.32 4,098 +0.45(+0.63%)
Dec 22, 2021 71.09 71.87 70.81 71.87 11,545 +0.63(+0.89%)
Dec 21, 2021 71.12 71.34 70.59 71.23 3,126 +0.64(+0.91%)
Dec 20, 2021 70.87 70.87 69.96 70.59 8,613 -0.61(-0.85%)
Dec 17, 2021 68.21 71.20 68.21 71.19 3,870 +2.55(+3.72%)
Dec 16, 2021 70.12 70.62 68.26 68.64 8,928 -1.22(-1.75%)
Dec 15, 2021 67.48 69.90 67.10 69.86 6,983 +2.31(+3.42%)
Dec 14, 2021 67.45 67.81 67.22 67.55 6,554 -0.63(-0.93%)
Dec 13, 2021 67.34 68.42 67.34 68.18 5,195 +0.87(+1.29%)
Dec 10, 2021 68.07 68.50 67.29 67.31 5,089 -0.62(-0.92%)
Dec 09, 2021 69.50 69.71 67.94 67.94 5,072 -2.09(-2.99%)
Dec 08, 2021 68.64 70.25 68.61 70.03 5,036 +1.26(+1.83%)
Dec 07, 2021 67.41 69.31 67.41 68.77 9,820 +2.65(+4.01%)
Dec 06, 2021 66.42 66.42 65.10 66.12 8,802 -0.09(-0.14%)
Dec 03, 2021 67.45 67.45 65.63 66.21 14,257 -1.82(-2.67%)
Dec 02, 2021 67.97 68.56 67.29 68.03 25,255 +0.00(+0.00%)
Dec 01, 2021 70.74 70.74 68.02 68.03 24,465 -2.42(-3.44%)
Nov 30, 2021 70.98 71.72 69.78 70.45 13,192 -1.07(-1.50%)
Nov 29, 2021 72.67 72.67 71.48 71.52 8,907 -0.26(-0.36%)
Nov 26, 2021 72.27 73.02 71.64 71.78 11,052 -0.55(-0.76%)
Nov 24, 2021 70.93 72.35 70.93 72.33 3,093 +0.67(+0.93%)
Nov 23, 2021 72.15 72.15 70.71 71.66 10,328 -0.59(-0.82%)
Nov 22, 2021 73.41 73.41 72.25 72.25 9,442 -1.09(-1.49%)
Nov 19, 2021 73.62 73.62 73.13 73.34 3,128 +0.27(+0.36%)
Nov 18, 2021 73.06 73.08 72.98 73.08 6,427 +1.34(+1.87%)
Nov 17, 2021 72.20 72.45 71.74 71.74 5,743 -0.32(-0.44%)
Nov 16, 2021 71.72 72.38 71.72 72.06 4,283 +0.48(+0.67%)
Nov 15, 2021 72.36 72.36 71.58 71.58 2,436 -0.80(-1.11%)
Nov 12, 2021 72.87 72.87 72.18 72.38 3,142 -0.06(-0.09%)
Nov 11, 2021 72.40 72.70 72.18 72.44 9,189 +0.28(+0.39%)
Nov 10, 2021 72.72 72.16 5,924 -0.63(-0.86%)
Nov 09, 2021 74.05 74.05 72.78 72.79 6,344 -1.33(-1.80%)
Nov 08, 2021 74.65 74.65 73.92 74.12 5,936 -0.08(-0.11%)
Nov 05, 2021 75.46 75.46 73.46 74.21 8,178 -1.98(-2.60%)
Nov 04, 2021 77.25 77.25 76.00 76.18 6,935 -1.08(-1.40%)
Nov 03, 2021 76.16 77.32 76.16 77.26 5,738 +0.96(+1.25%)
Nov 02, 2021 76.46 76.46 75.01 76.31 6,426 -0.31(-0.40%)
Nov 01, 2021 75.06 76.61 75.02 76.61 5,023 +1.59(+2.12%)
Oct 29, 2021 75.36 75.36 74.78 75.02 3,145 -0.79(-1.05%)
Oct 28, 2021 75.13 75.82 75.13 75.82 1,930 +1.64(+2.22%)
Oct 27, 2021 75.66 75.66 74.16 74.18 5,237 -1.29(-1.71%)
Oct 26, 2021 76.01 75.47 5,566 +0.11(+0.15%)
Oct 25, 2021 75.22 75.50 75.21 75.35 3,619 +0.35(+0.47%)
Oct 22, 2021 74.81 75.00 74.28 75.00 15,277 +0.07(+0.09%)
Oct 21, 2021 74.91 74.93 74.62 74.93 13,229 +0.18(+0.24%)
Oct 20, 2021 74.83 75.22 74.69 74.76 6,590 +0.13(+0.17%)
Oct 19, 2021 74.33 74.99 74.33 74.63 3,117 +0.77(+1.04%)
Oct 18, 2021 74.23 74.23 73.67 73.86 3,360 -0.57(-0.76%)
Oct 15, 2021 75.11 75.11 74.42 74.42 1,487 -0.17(-0.22%)
Oct 14, 2021 74.19 74.95 74.19 74.59 1,842 +1.06(+1.44%)
Oct 13, 2021 73.93 73.93 73.41 73.53 2,567 +0.04(+0.06%)
Oct 12, 2021 73.85 74.06 73.41 73.49 3,153 -0.15(-0.21%)
Oct 11, 2021 73.95 74.53 73.65 73.65 1,664 -0.55(-0.74%)
Oct 08, 2021 74.92 74.92 74.12 74.20 3,747 -0.64(-0.85%)
Oct 07, 2021 73.84 75.20 73.84 74.83 7,186 +1.44(+1.96%)
Oct 06, 2021 73.25 73.66 73.03 73.40 4,340 -0.37(-0.50%)
Oct 05, 2021 73.43 74.38 73.43 73.77 5,045 +0.52(+0.71%)
Oct 04, 2021 73.87 73.87 73.09 73.25 12,175 -1.34(-1.80%)
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.