Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

75.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 76.67 76.67 74.24 75.24 5,300 -0.30(-0.39%)
Apr 15, 2021 75.45 75.84 75.45 75.54 2,873 +1.14(+1.53%)
Apr 14, 2021 74.00 75.44 74.00 74.40 7,303 +0.77(+1.05%)
Apr 13, 2021 72.39 73.63 72.30 73.63 6,088 +1.29(+1.78%)
Apr 12, 2021 73.10 73.10 71.69 72.34 6,544 -0.60(-0.82%)
Apr 09, 2021 73.12 73.12 72.66 72.94 5,600 -0.70(-0.95%)
Apr 08, 2021 72.96 73.92 72.96 73.64 6,662 +0.92(+1.27%)
Apr 07, 2021 74.89 74.89 72.72 72.72 6,134 -2.32(-3.09%)
Apr 06, 2021 75.69 76.40 74.98 75.04 4,618 -0.33(-0.44%)
Apr 05, 2021 75.56 75.56 74.90 75.37 5,663 +0.97(+1.30%)
Apr 01, 2021 75.30 75.67 74.40 74.40 17,200 +0.58(+0.79%)
Mar 31, 2021 73.56 74.17 73.36 73.82 7,602 +2.52(+3.53%)
Mar 30, 2021 70.73 72.00 70.73 71.30 3,792 -0.02(-0.02%)
Mar 29, 2021 72.49 72.49 70.99 71.31 3,103 -1.34(-1.84%)
Mar 26, 2021 72.65 72.65 71.44 72.65 5,200 -0.09(-0.12%)
Mar 25, 2021 70.76 72.74 70.24 72.74 11,094 +1.44(+2.02%)
Mar 24, 2021 74.57 74.57 71.27 71.29 6,446 -2.47(-3.34%)
Mar 23, 2021 75.97 75.97 73.64 73.76 6,471 -2.77(-3.62%)
Mar 22, 2021 75.81 76.91 75.81 76.53 9,142 +1.20(+1.60%)
Mar 19, 2021 74.31 75.33 73.52 75.33 3,900 +1.58(+2.14%)
Mar 18, 2021 75.09 75.46 73.75 73.75 3,532 -2.17(-2.85%)
Mar 17, 2021 73.96 76.32 73.96 75.92 3,912 +1.07(+1.43%)
Mar 16, 2021 75.88 76.03 74.25 74.85 5,337 -0.95(-1.25%)
Mar 15, 2021 74.64 75.80 74.64 75.80 3,545 +1.47(+1.98%)
Mar 12, 2021 74.00 74.33 72.66 74.33 7,700 -0.56(-0.75%)
Mar 11, 2021 72.95 74.89 72.95 74.89 6,989 +2.59(+3.58%)
Mar 10, 2021 73.55 74.20 72.27 72.30 4,637 -0.41(-0.57%)
Mar 09, 2021 70.50 73.11 70.50 72.71 4,427 +3.21(+4.63%)
Mar 08, 2021 71.39 72.13 69.50 69.50 8,641 -1.57(-2.21%)
Mar 05, 2021 71.06 71.07 67.17 71.07 10,000 +1.13(+1.61%)
Mar 04, 2021 71.57 72.65 69.40 69.94 14,632 -1.08(-1.52%)
Mar 03, 2021 74.25 74.25 71.00 71.02 22,113 -3.36(-4.51%)
Mar 02, 2021 76.16 76.16 74.38 74.38 6,690 -1.73(-2.27%)
Mar 01, 2021 76.85 76.85 75.89 76.11 8,237 +1.94(+2.61%)
Feb 26, 2021 75.16 75.16 72.57 74.17 16,100 +0.00(+0.00%)
Feb 25, 2021 76.72 77.31 73.92 74.17 19,038 -2.60(-3.39%)
Feb 24, 2021 76.44 77.63 75.70 76.77 8,630 +1.07(+1.41%)
Feb 23, 2021 75.75 75.75 73.71 75.70 19,418 -0.98(-1.28%)
Feb 22, 2021 80.09 80.09 76.68 76.68 6,662 -2.30(-2.92%)
Feb 19, 2021 79.53 79.98 78.77 78.98 4,600 +0.04(+0.05%)
Feb 18, 2021 78.78 79.52 78.07 78.94 7,623 -1.41(-1.75%)
Feb 17, 2021 80.49 80.49 79.00 80.35 8,217 -0.33(-0.41%)
Feb 16, 2021 82.83 83.25 80.17 80.68 18,041 -1.33(-1.62%)
Feb 12, 2021 82.50 82.79 81.58 82.01 13,200 -0.66(-0.80%)
Feb 11, 2021 83.72 84.22 82.36 82.67 6,659 -0.39(-0.47%)
Feb 10, 2021 84.83 84.83 81.84 83.06 10,114 -0.72(-0.86%)
Feb 09, 2021 84.10 84.86 83.75 83.78 17,511 -0.03(-0.04%)
Feb 08, 2021 82.85 83.81 81.74 83.81 13,547 +2.93(+3.62%)
Feb 05, 2021 79.68 80.88 78.56 80.88 6,900 +2.44(+3.12%)
Feb 04, 2021 78.17 78.82 77.67 78.44 9,031 +0.33(+0.42%)
Feb 03, 2021 78.48 79.30 78.11 78.11 10,490 -0.06(-0.08%)
Feb 02, 2021 79.39 80.05 78.17 78.17 14,868 -0.28(-0.35%)
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.