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, 2021 78.68 78.68 78.07 78.43 2,974 +0.02(+0.02%)
Aug 30, 2021 78.61 78.86 78.33 78.42 3,109 +0.29(+0.37%)
Aug 27, 2021 77.17 78.62 77.17 78.13 4,469 +1.09(+1.41%)
Aug 26, 2021 77.63 77.65 77.04 77.04 3,432 -0.64(-0.82%)
Aug 25, 2021 77.26 77.69 76.94 77.68 2,914 +0.45(+0.58%)
Aug 24, 2021 76.94 77.24 76.74 77.23 3,063 +0.17(+0.22%)
Aug 23, 2021 77.03 77.42 76.99 77.06 2,694 +1.20(+1.58%)
Aug 20, 2021 74.40 76.00 74.40 75.86 3,757 +1.67(+2.26%)
Aug 19, 2021 74.48 75.00 74.18 74.19 2,732 -1.09(-1.45%)
Aug 18, 2021 76.43 76.43 75.28 75.28 2,453 -1.10(-1.45%)
Aug 17, 2021 75.44 76.39 75.43 76.39 2,578 +0.51(+0.68%)
Aug 16, 2021 75.85 76.26 75.56 75.87 3,290 -0.15(-0.20%)
Aug 13, 2021 76.42 76.74 75.98 76.02 3,472 -0.20(-0.26%)
Aug 12, 2021 75.65 76.28 75.12 76.22 5,027 +0.80(+1.06%)
Aug 11, 2021 75.81 75.81 75.05 75.43 5,817 -0.21(-0.28%)
Aug 10, 2021 76.48 76.48 75.31 75.63 2,411 -1.04(-1.36%)
Aug 09, 2021 77.01 77.35 76.53 76.68 4,051 -0.08(-0.10%)
Aug 06, 2021 76.87 76.90 76.36 76.76 3,497 -0.71(-0.92%)
Aug 05, 2021 76.65 77.47 76.65 77.47 3,638 +0.99(+1.29%)
Aug 04, 2021 76.28 76.98 76.28 76.48 4,526 +0.36(+0.47%)
Aug 03, 2021 75.58 76.13 75.37 76.13 5,083 +0.72(+0.95%)
Aug 02, 2021 75.93 75.93 75.31 75.41 3,589 +0.06(+0.08%)
Jul 30, 2021 74.73 75.62 74.73 75.35 2,789 +0.11(+0.15%)
Jul 29, 2021 75.95 76.04 75.09 75.24 5,636 -0.41(-0.55%)
Jul 28, 2021 74.04 75.92 74.04 75.65 3,905 +1.62(+2.19%)
Jul 27, 2021 73.13 74.05 72.73 74.03 5,529 +0.17(+0.23%)
Jul 26, 2021 74.64 74.65 73.85 73.85 4,799 -0.95(-1.27%)
Jul 23, 2021 75.12 75.12 74.33 74.81 4,624 +0.30(+0.41%)
Jul 22, 2021 73.65 74.79 73.65 74.50 2,624 +1.30(+1.78%)
Jul 21, 2021 74.02 74.95 73.20 73.20 6,037 -0.89(-1.20%)
Jul 20, 2021 72.67 74.18 72.59 74.09 130,377 +1.79(+2.47%)
Jul 19, 2021 71.50 72.77 71.50 72.30 6,020 -0.18(-0.25%)
Jul 16, 2021 72.54 73.07 72.25 72.48 4,925 +0.52(+0.72%)
Jul 15, 2021 72.64 73.67 70.95 71.96 12,697 -1.64(-2.23%)
Jul 14, 2021 75.50 75.50 73.60 73.60 6,632 -1.69(-2.24%)
Jul 13, 2021 75.27 75.99 75.11 75.29 3,019 -0.86(-1.13%)
Jul 12, 2021 77.00 77.24 76.15 76.15 9,531 -0.88(-1.14%)
Jul 09, 2021 76.60 77.11 76.60 77.02 3,566 +0.55(+0.71%)
Jul 08, 2021 75.37 76.73 75.37 76.48 8,701 -0.16(-0.20%)
Jul 07, 2021 76.70 76.89 75.76 76.63 11,639 -0.20(-0.26%)
Jul 06, 2021 77.24 77.24 76.55 76.83 3,398 -0.36(-0.47%)
Jul 02, 2021 77.98 77.98 76.68 77.19 5,881 -0.74(-0.95%)
Jul 01, 2021 77.37 77.93 77.23 77.93 7,880 +0.66(+0.85%)
Jun 30, 2021 77.18 77.46 76.88 77.27 23,936 -0.40(-0.51%)
Jun 29, 2021 78.32 78.32 77.67 77.67 9,618 -0.68(-0.87%)
Jun 28, 2021 79.04 79.22 77.94 78.35 16,079 -0.40(-0.50%)
Jun 25, 2021 78.33 78.75 78.18 78.75 2,277 +0.68(+0.87%)
Jun 24, 2021 78.15 78.42 77.80 78.07 4,766 +0.54(+0.70%)
Jun 23, 2021 77.64 77.71 77.35 77.53 4,910 +0.35(+0.45%)
Jun 22, 2021 77.04 77.18 76.52 77.18 6,646 +0.11(+0.15%)
Jun 21, 2021 76.54 77.20 76.12 77.07 5,551 +0.61(+0.80%)
Jun 18, 2021 76.39 76.51 76.10 76.45 3,756 -0.36(-0.47%)
Jun 17, 2021 76.54 77.24 76.54 76.82 2,573 +0.26(+0.34%)
Jun 16, 2021 76.75 76.76 76.31 76.56 5,517 +0.35(+0.47%)
Jun 15, 2021 76.98 76.98 75.85 76.21 5,533 -0.80(-1.04%)
Jun 14, 2021 77.65 77.69 76.81 77.00 6,725 -0.15(-0.20%)
Jun 11, 2021 77.82 77.91 76.70 77.15 5,740 -0.15(-0.19%)
Jun 10, 2021 76.15 77.48 76.15 77.30 4,699 +1.18(+1.55%)
Jun 09, 2021 76.39 76.54 75.89 76.13 7,968 +0.75(+0.99%)
Jun 08, 2021 75.47 75.46 73.86 75.38 14,937 +0.00(+0.00%)
Jun 07, 2021 72.49 77.19 72.28 75.38 51,680 +3.51(+4.88%)
Jun 04, 2021 71.25 72.13 71.25 71.87 4,886 +0.86(+1.21%)
Jun 03, 2021 71.13 71.35 70.52 71.01 9,766 -0.49(-0.68%)
Jun 02, 2021 72.27 72.27 71.01 71.50 2,929 -0.54(-0.75%)
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.