Invesco Dynamic Biotechnology & Genome ETF (PBE) Historical Stock Data
66.87 ↓0.75 (-1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBE is up 0.03% a day on average. There have been 14 days where Invesco Dynamic Biotechnology & Genome ETF closed green and 16 days where PBE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-11 | 67.01 | 66.87 | ↓$0.14 (-0.20%) | 66.70 | 67.01 | 8.87K |
2025-02-10 | 67.42 | 67.62 | ↑$0.21 (0.31%) | 67.42 | 67.67 | 3.98K |
2025-02-07 | 68.88 | 67.87 | ↓$1.01 (-1.47%) | 67.81 | 69.15 | 7.22K |
2025-02-06 | 70.54 | 69.54 | ↓$1.00 (-1.42%) | 69.49 | 70.54 | 8.98K |
2025-02-05 | 69.25 | 70.34 | ↑$1.09 (1.58%) | 69.25 | 70.57 | 4.44K |
2025-02-04 | 69.40 | 69.05 | ↓$0.35 (-0.50%) | 68.87 | 69.40 | 5.22K |
2025-02-03 | 68.10 | 68.85 | ↑$0.75 (1.10%) | 68.10 | 69.17 | 3.75K |
2025-01-31 | 69.66 | 69.36 | ↓$0.30 (-0.42%) | 69.20 | 70.19 | 5.91K |
2025-01-30 | 69.63 | 69.77 | ↑$0.14 (0.20%) | 69.63 | 70.27 | 4.27K |
2025-01-29 | 69.18 | 69.45 | ↑$0.27 (0.39%) | 69.18 | 69.71 | 6.14K |
2025-01-28 | 69.50 | 69.35 | ↓$0.15 (-0.22%) | 69.33 | 69.80 | 5.62K |
2025-01-27 | 68.51 | 69.47 | ↑$0.96 (1.40%) | 68.51 | 70.10 | 7.14K |
2025-01-24 | 68.98 | 69.04 | ↑$0.06 (0.09%) | 68.82 | 69.29 | 3.13K |
2025-01-23 | 68.61 | 69.24 | ↑$0.63 (0.92%) | 68.03 | 69.24 | 6.57K |
2025-01-22 | 69.06 | 68.83 | ↓$0.23 (-0.33%) | 68.82 | 69.25 | 6.76K |
2025-01-21 | 67.81 | 69.08 | ↑$1.27 (1.87%) | 67.81 | 69.14 | 15.54K |
2025-01-17 | 68.33 | 67.68 | ↓$0.65 (-0.96%) | 67.68 | 68.33 | 6.74K |
2025-01-16 | 68.07 | 67.84 | ↓$0.23 (-0.34%) | 67.51 | 68.07 | 17.60K |
2025-01-15 | 68.81 | 68.28 | ↓$0.53 (-0.78%) | 67.89 | 68.86 | 4.98K |
2025-01-14 | 69.62 | 67.48 | ↓$2.14 (-3.07%) | 67.35 | 69.62 | 5.47K |
2025-01-13 | 67.83 | 69.20 | ↑$1.37 (2.02%) | 67.65 | 69.20 | 7.28K |
2025-01-10 | 68.26 | 67.88 | ↓$0.38 (-0.56%) | 67.63 | 68.26 | 10.19K |
2025-01-08 | 67.93 | 68.92 | ↑$0.99 (1.46%) | 67.93 | 68.92 | 6.05K |
2025-01-07 | 68.15 | 68.01 | ↓$0.14 (-0.21%) | 67.76 | 68.95 | 8.37K |
2025-01-06 | 67.40 | 67.63 | ↑$0.23 (0.34%) | 67.40 | 68.09 | 3.92K |
2025-01-03 | 67.37 | 67.63 | ↑$0.26 (0.38%) | 67.37 | 67.92 | 7.22K |
2025-01-02 | 67.01 | 67.11 | ↑$0.10 (0.15%) | 66.89 | 67.65 | 9.07K |
2024-12-31 | 66.94 | 66.53 | ↓$0.41 (-0.61%) | 66.31 | 67.07 | 3.24K |
2024-12-30 | 66.62 | 66.49 | ↓$0.13 (-0.20%) | 66.19 | 66.68 | 10.15K |
2024-12-27 | 67.41 | 67.33 | ↓$0.08 (-0.12%) | 67.03 | 67.41 | 3.79K |
Create an account or log in to view more rows.
$PBE hang tight
ignore fud and buy dips if you can
everyone be okay????
$PBE LOADING UP HERE!
$PBE oversold
$PBE buy the fear
$PBE so tired of this pos let's fly already
$PBE This may be your last opportunity to buy on the cheap??
$PBE lets see if it can hold the line
$PBE R-E-L-A-X Green is coming
$PBE hi hi
$PBE we’re fucked tomorrow boys