Invesco Dynamic Biotechnology & Genome ETF (PBE) Historical Stock Data
83.82 ↓0.34 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBE is up 0.12% a day on average. There have been 18 days where Invesco Dynamic Biotechnology & Genome ETF closed green and 12 days where PBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 84.12 | 83.82 | ↓$0.30 (-0.36%) | 83.50 | 84.18 | 9.68K |
| 2025-12-24 | 83.92 | 84.16 | ↑$0.24 (0.29%) | 83.92 | 84.16 | 32.90K |
| 2025-12-23 | 83.03 | 83.13 | ↑$0.10 (0.12%) | 82.98 | 83.13 | 2.55K |
| 2025-12-22 | 82.30 | 83.21 | ↑$0.91 (1.10%) | 82.30 | 83.38 | 6.79K |
| 2025-12-19 | 80.97 | 82.71 | ↑$1.74 (2.14%) | 80.97 | 83.00 | 7.22K |
| 2025-12-18 | 80.06 | 79.94 | ↓$0.12 (-0.15%) | 79.80 | 80.38 | 6.91K |
| 2025-12-17 | 80.50 | 80.15 | ↓$0.35 (-0.44%) | 80.15 | 80.87 | 3.80K |
| 2025-12-16 | 80.97 | 80.30 | ↓$0.67 (-0.83%) | 79.92 | 80.97 | 3.73K |
| 2025-12-15 | 80.63 | 81.11 | ↑$0.48 (0.60%) | 80.50 | 81.11 | 5.25K |
| 2025-12-12 | 80.78 | 80.57 | ↓$0.21 (-0.27%) | 79.84 | 80.78 | 4.54K |
| 2025-12-11 | 80.62 | 80.52 | ↓$0.10 (-0.12%) | 80.49 | 80.67 | 3.98K |
| 2025-12-10 | 79.70 | 80.34 | ↑$0.64 (0.80%) | 79.54 | 80.34 | 3.25K |
| 2025-12-09 | 80.34 | 79.66 | ↓$0.68 (-0.85%) | 79.66 | 80.34 | 2.15K |
| 2025-12-08 | 81.99 | 80.42 | ↓$1.57 (-1.91%) | 80.41 | 81.99 | 5.35K |
| 2025-12-05 | 81.85 | 81.73 | ↓$0.12 (-0.15%) | 81.73 | 81.86 | 1.79K |
| 2025-12-04 | 82.03 | 82.06 | ↑$0.03 (0.04%) | 82.03 | 82.24 | 2.85K |
| 2025-12-03 | 82.03 | 82.11 | ↑$0.08 (0.10%) | 82.03 | 82.34 | 1.82K |
| 2025-12-02 | 81.51 | 81.52 | ↑$0.01 (0.01%) | 81.50 | 81.74 | 2.15K |
| 2025-12-01 | 82.66 | 81.51 | ↓$1.15 (-1.39%) | 81.51 | 82.66 | 6.23K |
| 2025-11-28 | 83.20 | 83.33 | ↑$0.13 (0.16%) | 83.12 | 83.33 | 1.94K |
| 2025-11-26 | 83.00 | 83.49 | ↑$0.49 (0.59%) | 83.00 | 83.59 | 2.28K |
| 2025-11-25 | 82.81 | 82.83 | ↑$0.02 (0.02%) | 82.48 | 82.94 | 7.17K |
| 2025-11-24 | 80.36 | 81.39 | ↑$1.03 (1.29%) | 80.36 | 81.39 | 32.78K |
| 2025-11-21 | 78.43 | 80.13 | ↑$1.70 (2.17%) | 78.43 | 80.50 | 3.54K |
| 2025-11-20 | 79.32 | 78.32 | ↓$1.00 (-1.26%) | 78.28 | 79.58 | 3.10K |
| 2025-11-19 | 77.87 | 77.90 | ↑$0.03 (0.04%) | 76.78 | 77.92 | 4.64K |
| 2025-11-18 | 77.10 | 78.12 | ↑$1.02 (1.32%) | 77.10 | 78.12 | 4.42K |
| 2025-11-17 | 77.56 | 77.58 | ↑$0.02 (0.02%) | 77.42 | 78.31 | 20.41K |
| 2025-11-14 | 76.93 | 77.77 | ↑$0.84 (1.09%) | 76.93 | 78.53 | 7.12K |
| 2025-11-13 | 78.06 | 77.64 | ↓$0.42 (-0.54%) | 77.64 | 78.94 | 5.65K |
Create an account or log in to view more rows.
$PBE cup and handle!
$PBE how low can she go
$PBE go time
$PBE glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PBE run it!
$PBE holdddd it tight yall
$PBE Going up
$PBE is going to have a run next month
$PBE bag holders for life club
$PBE who here can't stand the CEO?