Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

71.18 USD +0.59 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 70.79 72.14 70.79 71.18 3,842 +0.59(+0.84%)
May 17, 2021 70.50 70.95 70.17 70.59 2,766 -0.50(-0.70%)
May 14, 2021 69.29 71.21 69.07 71.09 5,402 +2.28(+3.31%)
May 13, 2021 69.43 69.98 68.00 68.81 15,669 -0.44(-0.63%)
May 12, 2021 69.61 70.19 69.16 69.25 3,666 -0.91(-1.30%)
May 11, 2021 68.03 70.62 67.48 70.16 6,848 +0.63(+0.90%)
May 10, 2021 71.46 71.46 69.53 69.53 5,863 -2.22(-3.09%)
May 07, 2021 71.28 72.75 71.28 71.75 9,013 +0.81(+1.14%)
May 06, 2021 71.19 71.22 69.68 70.94 11,301 -0.88(-1.23%)
May 05, 2021 72.33 72.86 71.76 71.83 6,018 -0.85(-1.18%)
May 04, 2021 74.32 74.32 72.54 72.68 2,293 -1.79(-2.40%)
May 03, 2021 75.35 76.03 74.47 74.47 6,192 -0.95(-1.26%)
Apr 30, 2021 75.42 76.51 75.23 75.42 3,400 -0.96(-1.26%)
Apr 29, 2021 78.89 78.89 75.74 76.38 6,192 -0.84(-1.09%)
Apr 28, 2021 77.81 77.81 76.93 77.22 4,882 -0.57(-0.73%)
Apr 27, 2021 78.28 78.28 77.50 77.79 2,998 -0.44(-0.56%)
Apr 26, 2021 76.83 78.26 76.55 78.23 9,198 +1.73(+2.26%)
Apr 23, 2021 76.42 76.62 75.89 76.51 5,000 +0.57(+0.75%)
Apr 22, 2021 75.69 76.99 75.09 75.94 6,916 +0.49(+0.65%)
Apr 21, 2021 74.12 75.45 74.12 75.45 7,891 +1.61(+2.18%)
Apr 20, 2021 73.26 74.10 73.26 73.84 4,643 +0.22(+0.30%)
Apr 19, 2021 74.81 74.81 73.21 73.62 5,235 -1.62(-2.16%)
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%)
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.