Invesco Dynamic Biotechnology & Genome ETF (PBE) Historical Stock Data

64.49 ↓0.41 (-0.63%)
As of Market Close on November 28th, 2022.

Historical Data

In the past 30 trading days, PBE is down -0.05% a day on average. There have been 13 days where Invesco Dynamic Biotechnology & Genome ETF closed green and 17 days where PBE closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2864.7764.49↓$0.28 (-0.43%)64.3365.123.39K
2022-11-2565.0564.90↓$0.15 (-0.23%)64.8965.05649
2022-11-2365.2564.99↓$0.26 (-0.40%)64.7265.552.95K
2022-11-2264.4665.03↑$0.57 (0.88%)63.9665.049.67K
2022-11-2164.5964.45↓$0.14 (-0.22%)64.1664.593.40K
2022-11-1864.9664.53↓$0.43 (-0.66%)64.3064.962.61K
2022-11-1763.8964.22↑$0.33 (0.51%)63.8564.2911.68K
2022-11-1664.8464.40↓$0.44 (-0.68%)64.2864.843.70K
2022-11-1566.0965.34↓$0.75 (-1.13%)64.6866.095.03K
2022-11-1465.5265.09↓$0.43 (-0.66%)65.0566.048.97K
2022-11-1164.6065.10↑$0.50 (0.78%)64.0265.208.55K
2022-11-1064.1165.21↑$1.10 (1.71%)63.7765.215.92K
2022-11-0963.2162.45↓$0.76 (-1.20%)62.4563.502.92K
2022-11-0863.7063.75↑$0.05 (0.08%)63.2564.532.44K
2022-11-0763.4463.25↓$0.19 (-0.30%)63.0663.478.29K
2022-11-0462.7062.98↑$0.28 (0.45%)62.1863.465.03K
2022-11-0362.7363.26↑$0.53 (0.84%)62.7363.493.69K
2022-11-0264.5263.29↓$1.23 (-1.91%)63.2964.933.89K
2022-11-0164.1664.29↑$0.13 (0.20%)64.1564.3829.34K
2022-10-3163.7163.43↓$0.28 (-0.44%)63.0363.8616.71K
2022-10-2862.2964.08↑$1.79 (2.87%)62.2964.116.91K
2022-10-2763.5061.92↓$1.58 (-2.49%)61.9263.5010.77K
2022-10-2662.4863.09↑$0.61 (0.98%)62.4863.875.90K
2022-10-2562.2562.19↓$0.06 (-0.10%)62.1762.342.41K
2022-10-2460.6461.35↑$0.71 (1.17%)60.5961.353.86K
2022-10-2159.8960.67↑$0.78 (1.30%)59.7260.672.28K
2022-10-2059.8659.39↓$0.47 (-0.79%)59.2860.116.15K
2022-10-1961.4159.70↓$1.71 (-2.78%)59.3961.414.59K
2022-10-1861.9861.87↓$0.11 (-0.17%)61.7862.772.34K
2022-10-1760.9061.77↑$0.87 (1.43%)60.9061.783.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$PBE I still don’t wanna buy it

0 Like Report
4texin

$PBE yes
keep going down
let's go
stop stalling

0 Like Report
davieshelvy

$PBE hint hint this is when you buy a few

0 Like Report