Skip to main content

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

65.12 -0.02 (-0.03%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 64.86 65.15 64.45 65.14 8,546 +0.63(+0.97%)
Mar 26, 2024 64.91 64.91 64.48 64.51 8,606 -0.17(-0.26%)
Mar 25, 2024 64.76 64.87 64.57 64.68 4,148 -0.20(-0.30%)
Mar 22, 2024 65.25 65.25 64.76 64.88 5,078 -0.31(-0.47%)
Mar 21, 2024 65.30 65.46 65.18 65.18 15,792 +0.25(+0.38%)
Mar 20, 2024 64.34 64.94 63.95 64.94 3,680 +0.35(+0.55%)
Mar 19, 2024 63.81 64.71 63.81 64.59 5,412 +0.56(+0.88%)
Mar 18, 2024 64.26 64.50 63.80 64.02 4,962 -0.03(-0.04%)
Mar 15, 2024 63.98 64.35 63.98 64.05 2,458 +0.03(+0.05%)
Mar 14, 2024 64.85 64.85 63.67 64.02 7,534 -1.37(-2.10%)
Mar 13, 2024 65.51 65.91 65.17 65.39 8,004 -0.05(-0.08%)
Mar 12, 2024 65.46 65.70 65.23 65.44 13,059 -0.63(-0.96%)
Mar 11, 2024 67.07 67.07 65.97 66.07 6,971 -0.78(-1.16%)
Mar 08, 2024 67.22 67.73 66.77 66.85 7,539 +0.20(+0.29%)
Mar 07, 2024 66.69 66.91 66.47 66.65 70,446 +0.45(+0.68%)
Mar 06, 2024 66.61 66.72 66.08 66.20 199,698 -0.09(-0.14%)
Mar 05, 2024 66.41 66.41 65.96 66.30 5,290 -0.42(-0.62%)
Mar 04, 2024 67.52 67.52 66.39 66.71 5,134 -0.55(-0.82%)
Mar 01, 2024 65.70 67.66 65.70 67.27 18,318 +1.73(+2.64%)
Feb 29, 2024 67.00 67.00 65.54 65.54 3,568 -0.82(-1.24%)
Feb 28, 2024 66.63 66.93 66.31 66.36 4,718 -0.28(-0.42%)
Feb 27, 2024 65.98 66.75 65.73 66.64 7,646 +0.78(+1.18%)
Feb 26, 2024 64.41 65.90 64.41 65.86 37,651 +1.29(+2.00%)
Feb 23, 2024 63.89 64.66 63.89 64.57 5,258 +0.60(+0.95%)
Feb 22, 2024 63.86 64.09 63.29 63.97 3,212 +0.40(+0.63%)
Feb 21, 2024 63.71 64.09 63.18 63.57 3,827 -0.45(-0.70%)
Feb 20, 2024 64.20 64.56 63.75 64.02 5,405 -0.60(-0.93%)
Feb 16, 2024 64.74 65.07 64.62 64.62 2,937 -0.33(-0.51%)
Feb 15, 2024 63.84 65.07 63.84 64.95 5,956 +1.45(+2.28%)
Feb 14, 2024 62.86 63.50 62.86 63.50 3,534 +1.13(+1.82%)
Feb 13, 2024 63.11 63.15 61.84 62.37 27,070 -2.32(-3.59%)
Feb 12, 2024 64.16 64.69 64.16 64.69 4,139 +0.56(+0.87%)
Feb 09, 2024 63.80 64.29 63.74 64.13 5,350 +0.27(+0.43%)
Feb 08, 2024 63.53 64.02 63.40 63.86 9,817 +0.33(+0.52%)
Feb 07, 2024 64.70 64.70 63.53 63.53 9,469 -1.15(-1.77%)
Feb 06, 2024 63.64 64.69 63.64 64.68 8,777 +0.96(+1.51%)
Feb 05, 2024 63.58 63.89 63.26 63.72 8,071 -0.39(-0.61%)
Feb 02, 2024 64.95 64.95 63.55 64.11 9,601 -0.72(-1.11%)
Feb 01, 2024 64.12 64.94 63.93 64.82 11,479 +0.54(+0.84%)
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%)
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.