Skip to main content

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

68.20 -1.26 (-1.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.63 58.72 57.63 58.63 6,812 +0.67(+1.16%)
Aug 28, 2020 58.26 58.26 57.60 57.96 7,705 -0.17(-0.28%)
Aug 27, 2020 58.03 58.35 57.81 58.12 6,782 -0.71(-1.21%)
Aug 26, 2020 58.88 58.97 58.68 58.84 7,170 -0.43(-0.73%)
Aug 25, 2020 58.58 59.56 58.58 59.27 10,312 +0.73(+1.25%)
Aug 24, 2020 59.17 59.41 58.40 58.54 6,326 -0.99(-1.67%)
Aug 21, 2020 59.94 59.94 59.23 59.53 4,603 -0.53(-0.89%)
Aug 20, 2020 60.01 60.19 59.86 60.06 2,780 -0.39(-0.65%)
Aug 19, 2020 60.19 61.32 60.19 60.46 6,140 +0.03(+0.05%)
Aug 18, 2020 60.98 60.98 59.78 60.43 7,362 -0.47(-0.77%)
Aug 17, 2020 59.55 60.96 59.55 60.90 4,664 +1.61(+2.71%)
Aug 14, 2020 60.14 60.14 59.25 59.29 2,601 -0.73(-1.21%)
Aug 13, 2020 59.87 60.38 59.64 60.02 6,770 +0.37(+0.62%)
Aug 12, 2020 59.29 59.73 59.19 59.65 6,430 +0.66(+1.11%)
Aug 11, 2020 60.40 60.40 58.96 58.99 5,520 -1.22(-2.02%)
Aug 10, 2020 61.05 61.14 60.05 60.21 8,105 -0.92(-1.50%)
Aug 07, 2020 60.90 61.77 60.80 61.12 9,506 +0.65(+1.07%)
Aug 06, 2020 60.60 61.23 60.28 60.48 4,741 -0.32(-0.53%)
Aug 05, 2020 61.16 61.29 60.67 60.80 5,640 +0.10(+0.16%)
Aug 04, 2020 61.05 61.05 60.31 60.70 5,471 -0.36(-0.60%)
Aug 03, 2020 59.29 61.13 59.29 61.06 7,612 +2.10(+3.57%)
Jul 31, 2020 60.64 60.64 58.02 58.96 7,305 -1.39(-2.31%)
Jul 30, 2020 59.01 60.52 59.01 60.35 2,445 +0.97(+1.63%)
Jul 29, 2020 59.80 59.80 59.16 59.38 2,098 -0.37(-0.62%)
Jul 28, 2020 60.77 61.21 59.73 59.75 207,786 -1.42(-2.32%)
Jul 27, 2020 60.01 61.28 60.01 61.17 6,383 +1.78(+2.99%)
Jul 24, 2020 59.66 60.21 58.87 59.40 8,606 -1.49(-2.45%)
Jul 23, 2020 62.18 62.18 60.65 60.89 5,599 -0.65(-1.06%)
Jul 22, 2020 62.39 62.39 61.27 61.54 5,853 -0.48(-0.77%)
Jul 21, 2020 63.35 63.35 62.02 62.02 9,355 -0.80(-1.27%)
Jul 20, 2020 61.93 62.91 61.86 62.81 9,907 +1.30(+2.11%)
Jul 17, 2020 60.35 61.77 60.35 61.52 8,406 +1.27(+2.11%)
Jul 16, 2020 60.28 60.38 59.93 60.25 3,495 -0.95(-1.56%)
Jul 15, 2020 61.00 61.32 60.44 61.20 4,792 +1.41(+2.35%)
Jul 14, 2020 58.44 59.80 57.76 59.79 5,433 +1.12(+1.91%)
Jul 13, 2020 60.49 61.14 58.65 58.67 6,843 -1.22(-2.04%)
Jul 10, 2020 60.48 60.89 59.71 59.90 5,604 -0.78(-1.28%)
Jul 09, 2020 60.91 61.19 59.87 60.67 11,062 -0.13(-0.21%)
Jul 08, 2020 60.41 60.87 60.38 60.80 5,407 +0.75(+1.25%)
Jul 07, 2020 59.89 61.17 59.70 60.05 9,742 +0.24(+0.40%)
Jul 06, 2020 60.18 60.46 59.77 59.81 12,888 +0.36(+0.61%)
Jul 02, 2020 59.44 60.05 58.96 59.45 13,509 +0.64(+1.09%)
Jul 01, 2020 58.76 59.05 58.15 58.81 9,562 +0.58(+1.00%)
Jun 30, 2020 57.01 58.23 56.84 58.23 5,845 +1.58(+2.79%)
Jun 29, 2020 56.75 57.25 55.99 56.65 8,500 +0.42(+0.74%)
Jun 26, 2020 57.58 57.58 56.23 56.23 3,202 -1.28(-2.22%)
Jun 25, 2020 56.29 57.51 56.29 57.51 8,727 +1.05(+1.86%)
Jun 24, 2020 58.17 58.48 56.36 56.46 6,715 -1.98(-3.38%)
Jun 23, 2020 58.31 59.35 58.31 58.44 14,619 +0.31(+0.53%)
Jun 22, 2020 56.90 58.15 56.37 58.13 12,023 +0.80(+1.40%)
Jun 19, 2020 56.44 57.33 56.17 57.33 3,302 +1.15(+2.04%)
Jun 18, 2020 55.46 56.44 55.46 56.18 2,665 +0.09(+0.16%)
Jun 17, 2020 55.71 56.51 55.71 56.09 2,972 +0.54(+0.97%)
Jun 16, 2020 56.18 56.18 55.20 55.55 5,655 +0.68(+1.23%)
Jun 15, 2020 53.28 54.87 52.88 54.87 5,623 +1.23(+2.29%)
Jun 12, 2020 54.67 54.67 53.07 53.64 6,004 +0.55(+1.04%)
Jun 11, 2020 55.26 55.33 53.09 53.09 10,287 -3.31(-5.86%)
Jun 10, 2020 56.88 56.88 56.34 56.40 6,820 -0.16(-0.28%)
Jun 09, 2020 56.08 57.38 56.08 56.56 7,874 -0.41(-0.72%)
Jun 08, 2020 56.40 57.09 56.03 56.97 19,061 +0.40(+0.71%)
Jun 05, 2020 56.61 57.29 56.35 56.57 17,012 +0.13(+0.24%)
Jun 04, 2020 56.96 57.51 56.26 56.44 11,492 -0.89(-1.56%)
Jun 03, 2020 58.55 58.55 57.31 57.33 7,583 -0.93(-1.60%)
Jun 02, 2020 57.46 58.26 56.91 58.26 7,911 +0.68(+1.18%)
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.