Skip to main content

Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

65.42 -0.41 (-0.62%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 75.90 76.50 74.94 75.63 13,009 +0.79(+1.06%)
Jan 28, 2021 73.99 75.89 73.99 74.84 16,717 +1.06(+1.43%)
Jan 27, 2021 74.09 75.54 72.38 73.78 7,459 -1.37(-1.82%)
Jan 26, 2021 77.70 77.70 75.15 75.15 8,774 -1.89(-2.46%)
Jan 25, 2021 76.39 77.04 75.92 77.04 16,405 +0.74(+0.97%)
Jan 22, 2021 74.96 76.34 74.95 76.30 8,906 +0.90(+1.19%)
Jan 21, 2021 77.74 77.74 75.41 75.41 10,333 -1.80(-2.33%)
Jan 20, 2021 78.12 78.16 77.03 77.20 10,878 -0.21(-0.28%)
Jan 19, 2021 77.33 77.67 77.11 77.42 14,164 +1.33(+1.75%)
Jan 15, 2021 76.44 77.44 76.02 76.08 10,307 -0.09(-0.12%)
Jan 14, 2021 75.26 76.61 74.99 76.17 14,149 +1.54(+2.06%)
Jan 13, 2021 74.96 75.43 74.60 74.63 6,569 -0.42(-0.56%)
Jan 12, 2021 75.06 75.25 74.48 75.05 6,389 +0.67(+0.90%)
Jan 11, 2021 74.32 74.98 73.48 74.39 13,471 -0.28(-0.38%)
Jan 08, 2021 74.91 75.32 73.17 74.67 10,007 +0.09(+0.11%)
Jan 07, 2021 73.13 74.58 72.91 74.58 6,884 +2.71(+3.77%)
Jan 06, 2021 70.42 72.50 70.42 71.87 10,202 +1.10(+1.56%)
Jan 05, 2021 69.93 70.81 69.93 70.77 4,776 +0.46(+0.66%)
Jan 04, 2021 70.59 71.14 69.50 70.31 9,761 +0.23(+0.33%)
Dec 31, 2020 70.08 70.08 70.08 7,879 -0.79(-1.11%)
Dec 30, 2020 71.41 71.50 70.80 70.87 7,879 +0.63(+0.90%)
Dec 29, 2020 71.64 71.64 69.59 70.23 5,788 -1.08(-1.51%)
Dec 28, 2020 72.67 72.67 71.31 71.31 7,828 -0.83(-1.15%)
Dec 24, 2020 72.79 72.95 72.02 72.14 2,501 -0.24(-0.34%)
Dec 23, 2020 73.32 73.32 71.96 72.39 5,712 -0.37(-0.51%)
Dec 22, 2020 72.37 73.15 72.29 72.76 8,682 +1.04(+1.45%)
Dec 21, 2020 70.99 71.84 69.95 71.71 10,376 +0.64(+0.90%)
Dec 18, 2020 70.47 71.28 70.42 71.07 5,604 +1.13(+1.62%)
Dec 17, 2020 69.05 69.94 69.05 69.94 2,550 +1.12(+1.63%)
Dec 16, 2020 69.67 69.67 68.80 68.82 3,739 -0.44(-0.63%)
Dec 15, 2020 69.82 69.82 68.60 69.25 3,632 +0.00(+0.01%)
Dec 14, 2020 68.17 70.48 68.17 69.25 8,282 +2.61(+3.92%)
Dec 11, 2020 67.84 67.84 66.50 66.64 5,203 -0.78(-1.15%)
Dec 10, 2020 65.95 67.42 65.95 67.41 5,501 +2.62(+4.04%)
Dec 09, 2020 66.53 66.53 64.29 64.79 3,712 -1.23(-1.87%)
Dec 08, 2020 64.55 66.05 64.33 66.03 6,274 +1.17(+1.81%)
Dec 07, 2020 65.65 65.79 64.74 64.85 4,735 -0.22(-0.33%)
Dec 04, 2020 64.59 65.11 64.59 65.07 3,902 +0.92(+1.44%)
Dec 03, 2020 64.60 64.90 64.10 64.14 12,549 -0.61(-0.94%)
Dec 02, 2020 64.57 64.85 64.21 64.75 10,306 -0.01(-0.02%)
Dec 01, 2020 64.25 65.07 64.25 64.76 14,362 +0.92(+1.45%)
Nov 30, 2020 63.93 64.25 63.19 63.84 8,974 +0.30(+0.47%)
Nov 27, 2020 61.55 63.55 61.55 63.54 6,104 +1.83(+2.97%)
Nov 25, 2020 61.58 61.90 61.56 61.71 5,504 +0.09(+0.15%)
Nov 24, 2020 61.54 62.11 61.53 61.62 12,679 -0.25(-0.41%)
Nov 23, 2020 61.91 62.00 61.34 61.87 5,155 +0.20(+0.32%)
Nov 20, 2020 61.08 61.67 60.68 61.67 2,301 +0.44(+0.71%)
Nov 19, 2020 61.11 61.43 60.90 61.23 5,560 -0.08(-0.13%)
Nov 18, 2020 62.66 63.09 61.31 61.31 3,186 -1.33(-2.13%)
Nov 17, 2020 61.95 62.70 61.83 62.64 6,698 +0.39(+0.62%)
Nov 16, 2020 63.10 63.10 62.05 62.25 10,996 -0.27(-0.44%)
Nov 13, 2020 61.90 62.78 61.90 62.53 7,205 +0.82(+1.33%)
Nov 12, 2020 61.77 62.35 61.35 61.71 12,857 +0.12(+0.20%)
Nov 11, 2020 61.49 61.92 61.31 61.58 16,283 +0.81(+1.32%)
Nov 10, 2020 60.45 61.16 59.90 60.78 5,463 +0.28(+0.47%)
Nov 09, 2020 61.11 62.46 60.18 60.50 5,475 -0.96(-1.57%)
Nov 06, 2020 61.55 61.92 61.01 61.46 6,704 -0.53(-0.86%)
Nov 05, 2020 63.77 63.77 61.50 61.99 7,579 +0.29(+0.47%)
Nov 04, 2020 57.34 62.02 57.34 61.70 29,158 +4.13(+7.18%)
Nov 03, 2020 56.94 57.86 56.72 57.57 10,831 +1.00(+1.76%)
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.