Skip to main content

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

60.39 +0.54 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 65.29 65.43 64.14 64.29 12,329 -1.01(-1.55%)
Jan 30, 2024 65.56 65.62 65.15 65.30 5,850 -0.56(-0.85%)
Jan 29, 2024 64.73 65.91 64.73 65.86 4,275 +1.08(+1.67%)
Jan 26, 2024 65.09 65.41 64.78 64.78 3,615 -0.26(-0.40%)
Jan 25, 2024 65.24 65.41 64.86 65.04 12,636 +0.21(+0.32%)
Jan 24, 2024 65.47 65.54 64.78 64.83 5,969 -0.86(-1.31%)
Jan 23, 2024 65.79 65.79 65.05 65.69 22,460 +0.14(+0.21%)
Jan 22, 2024 64.53 65.55 64.53 65.55 10,690 +1.08(+1.67%)
Jan 19, 2024 64.70 64.70 63.99 64.47 4,173 +0.21(+0.33%)
Jan 18, 2024 64.52 64.52 63.76 64.25 12,859 -0.13(-0.20%)
Jan 17, 2024 64.20 64.46 64.00 64.39 7,113 -0.48(-0.74%)
Jan 16, 2024 64.41 64.95 64.41 64.87 8,710 -0.11(-0.17%)
Jan 12, 2024 65.73 65.89 64.81 64.97 38,589 -0.33(-0.51%)
Jan 11, 2024 65.29 65.46 64.93 65.31 9,396 -0.25(-0.39%)
Jan 10, 2024 66.55 66.74 65.20 65.56 12,159 -0.83(-1.26%)
Jan 09, 2024 66.23 66.63 66.23 66.39 36,543 -0.22(-0.33%)
Jan 08, 2024 64.19 66.62 64.19 66.62 7,555 +1.53(+2.36%)
Jan 05, 2024 64.52 65.20 64.52 65.08 7,010 -0.50(-0.76%)
Jan 04, 2024 65.64 65.74 65.41 65.58 5,077 -0.15(-0.23%)
Jan 03, 2024 66.31 66.31 65.64 65.74 9,640 -0.84(-1.26%)
Jan 02, 2024 65.58 67.03 65.58 66.57 16,289 +0.76(+1.15%)
Dec 29, 2023 66.73 66.73 65.75 65.82 29,302 -0.77(-1.16%)
Dec 28, 2023 66.38 67.08 66.38 66.58 11,498 -0.10(-0.15%)
Dec 27, 2023 66.39 66.68 66.16 66.68 7,798 +0.44(+0.66%)
Dec 26, 2023 65.96 66.44 65.92 66.25 8,108 +0.59(+0.90%)
Dec 22, 2023 65.29 66.25 65.29 65.66 7,215 +0.96(+1.48%)
Dec 21, 2023 64.70 64.75 64.42 64.70 7,810 +1.18(+1.86%)
Dec 20, 2023 65.70 65.70 63.51 63.52 8,056 -2.00(-3.05%)
Dec 19, 2023 64.36 65.52 64.36 65.52 7,222 +1.32(+2.06%)
Dec 18, 2023 64.52 64.52 63.90 64.19 7,277 -0.44(-0.69%)
Dec 15, 2023 65.11 65.11 64.38 64.64 4,023 -0.37(-0.58%)
Dec 14, 2023 65.07 65.73 64.92 65.01 9,409 +0.56(+0.87%)
Dec 13, 2023 62.34 64.45 62.31 64.45 8,505 +3.17(+5.18%)
Dec 12, 2023 60.65 61.44 60.57 61.28 7,817 +0.71(+1.16%)
Dec 11, 2023 60.14 60.57 60.13 60.57 29,011 +0.52(+0.87%)
Dec 08, 2023 60.40 60.95 60.05 60.05 53,836 -0.59(-0.97%)
Dec 07, 2023 60.03 60.65 60.03 60.63 4,343 +0.61(+1.01%)
Dec 06, 2023 59.89 60.42 59.78 60.03 8,791 +0.24(+0.40%)
Dec 05, 2023 59.88 60.17 59.76 59.79 15,038 -0.61(-1.01%)
Dec 04, 2023 59.51 60.52 59.51 60.40 5,439 +0.67(+1.13%)
Dec 01, 2023 58.60 59.73 58.52 59.73 4,332 +1.15(+1.96%)
Nov 30, 2023 58.30 58.89 58.30 58.58 17,141 +1.56(+2.74%)
Nov 29, 2023 56.63 57.53 56.63 57.02 6,307 +0.54(+0.96%)
Nov 28, 2023 56.23 56.52 56.18 56.48 4,421 -0.22(-0.40%)
Nov 27, 2023 56.72 56.81 56.42 56.70 5,635 -0.13(-0.22%)
Nov 24, 2023 56.66 56.90 56.66 56.83 6,294 +0.14(+0.24%)
Nov 22, 2023 56.82 57.07 56.54 56.69 7,832 +0.36(+0.65%)
Nov 21, 2023 56.77 56.77 56.32 56.32 6,415 -0.51(-0.90%)
Nov 20, 2023 56.44 56.92 56.28 56.83 7,045 +0.58(+1.04%)
Nov 17, 2023 55.80 56.27 55.59 56.25 9,539 +0.91(+1.65%)
Nov 16, 2023 55.93 56.26 55.19 55.34 7,216 -0.62(-1.11%)
Nov 15, 2023 55.97 56.84 55.95 55.96 9,775 +0.23(+0.42%)
Nov 14, 2023 55.23 55.82 55.23 55.73 4,193 +1.73(+3.20%)
Nov 13, 2023 53.54 54.00 53.35 54.00 7,203 +0.10(+0.19%)
Nov 10, 2023 53.48 53.98 53.14 53.90 9,494 +0.37(+0.69%)
Nov 09, 2023 55.50 55.50 53.51 53.53 3,502 -1.76(-3.19%)
Nov 08, 2023 56.42 56.42 55.13 55.29 8,743 -1.11(-1.96%)
Nov 07, 2023 55.77 56.58 55.77 56.39 14,561 +0.75(+1.35%)
Nov 06, 2023 56.31 56.31 55.54 55.65 10,232 -0.54(-0.96%)
Nov 03, 2023 55.36 56.41 55.36 56.19 4,297 +1.72(+3.16%)
Nov 02, 2023 54.09 54.55 54.09 54.47 5,823 +0.53(+0.98%)
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.