Invesco Dynamic Biotechnology & Genome ETF (PBE) Historical Stock Data
59.85 ↓1.03 (-1.69%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PBE is down -0.22% a day on average. There have been 13 days where Invesco Dynamic Biotechnology & Genome ETF closed green and 17 days where PBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 59.98 | 59.85 | ↓$0.13 (-0.22%) | 59.47 | 60.05 | 6.20K |
| 2024-04-24 | 61.04 | 60.88 | ↓$0.16 (-0.26%) | 60.79 | 61.41 | 5.33K |
| 2024-04-23 | 61.00 | 61.15 | ↑$0.15 (0.24%) | 61.00 | 61.65 | 245K |
| 2024-04-22 | 60.27 | 60.40 | ↑$0.14 (0.23%) | 60.09 | 60.85 | 4.89K |
| 2024-04-19 | 59.42 | 59.85 | ↑$0.43 (0.72%) | 59.32 | 60.04 | 5.28K |
| 2024-04-18 | 60.51 | 59.62 | ↓$0.89 (-1.47%) | 59.60 | 60.51 | 8.06K |
| 2024-04-17 | 60.92 | 60.56 | ↓$0.36 (-0.59%) | 60.56 | 60.92 | 5.52K |
| 2024-04-16 | 61.09 | 60.74 | ↓$0.35 (-0.58%) | 60.74 | 61.09 | 3.71K |
| 2024-04-15 | 61.60 | 60.73 | ↓$0.87 (-1.42%) | 60.65 | 61.60 | 12.37K |
| 2024-04-12 | 62.40 | 61.33 | ↓$1.07 (-1.72%) | 61.08 | 62.40 | 1.98K |
| 2024-04-11 | 62.45 | 62.67 | ↑$0.22 (0.35%) | 62.45 | 62.79 | 2.06K |
| 2024-04-10 | 62.51 | 62.65 | ↑$0.14 (0.23%) | 62.42 | 62.65 | 3.19K |
| 2024-04-09 | 63.52 | 63.61 | ↑$0.09 (0.15%) | 63.32 | 63.61 | 2.54K |
| 2024-04-08 | 62.91 | 62.97 | ↑$0.06 (0.09%) | 62.70 | 63.11 | 4.52K |
| 2024-04-05 | 62.27 | 62.83 | ↑$0.56 (0.90%) | 61.89 | 63.17 | 12.14K |
| 2024-04-04 | 63.81 | 62.57 | ↓$1.24 (-1.95%) | 62.57 | 63.81 | 2.35K |
| 2024-04-03 | 62.90 | 63.28 | ↑$0.38 (0.60%) | 62.90 | 63.44 | 14.71K |
| 2024-04-02 | 63.67 | 63.17 | ↓$0.50 (-0.79%) | 63.06 | 63.67 | 2.80K |
| 2024-04-01 | 64.43 | 64.42 | ↓$0.01 (-0.02%) | 63.90 | 64.47 | 3.33K |
| 2024-03-28 | 65.12 | 64.72 | ↓$0.40 (-0.62%) | 64.72 | 65.20 | 3.97K |
| 2024-03-27 | 64.86 | 65.14 | ↑$0.28 (0.42%) | 64.46 | 65.15 | 8.55K |
| 2024-03-26 | 64.91 | 64.51 | ↓$0.40 (-0.61%) | 64.49 | 64.91 | 8.61K |
| 2024-03-25 | 64.76 | 64.68 | ↓$0.08 (-0.12%) | 64.59 | 64.87 | 4.15K |
| 2024-03-22 | 65.25 | 64.88 | ↓$0.37 (-0.57%) | 64.76 | 65.25 | 5.08K |
| 2024-03-21 | 65.30 | 65.18 | ↓$0.12 (-0.18%) | 65.18 | 65.46 | 15.79K |
| 2024-03-20 | 64.34 | 64.94 | ↑$0.60 (0.93%) | 63.95 | 64.94 | 3.68K |
| 2024-03-19 | 63.81 | 64.59 | ↑$0.78 (1.22%) | 63.81 | 64.71 | 5.41K |
| 2024-03-18 | 64.26 | 64.02 | ↓$0.24 (-0.37%) | 63.80 | 64.50 | 4.96K |
| 2024-03-15 | 64.00 | 64.07 | ↑$0.07 (0.11%) | 64.00 | 64.37 | 2.46K |
| 2024-03-14 | 64.87 | 64.04 | ↓$0.83 (-1.28%) | 63.69 | 64.87 | 7.53K |
Create an account or log in to view more rows.
$PBE R-E-L-A-X Green is coming
$PBE hi hi
$PBE we’re fucked tomorrow boys
$PBE if your selling dont regret it later
$PBE I think I like this stock more everyday
$PBE It's coming
load 'em up.
$PBE had to buy calls
$PBE still bullish
$PBE I bought the dip
$PBE take what we can get