Invesco Biotechnology & Genome ETF

PBE
🏛️ usa →
68.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 68.32 68.58 68.11 68.58 0.0M
2025-09-25 68.91 68.91 67.69 67.85 0.0M
2025-09-24 69.65 69.65 68.88 69.14 0.0M
2025-09-23 70.41 70.43 69.88 69.91 0.0M
2025-09-22 70.31 70.71 70.20 70.37 0.0M
2025-09-19 71.19 71.19 70.52 70.52 0.0M
2025-09-18 69.96 71.03 69.96 71.03 0.0M
2025-09-17 70.04 70.08 69.58 69.58 0.0M
2025-09-16 69.56 69.73 69.49 69.68 0.0M
2025-09-15 70.01 70.01 69.38 69.60 0.0M
2025-09-12 71.35 71.35 70.13 70.13 0.0M
2025-09-11 70.25 71.44 70.16 71.44 0.0M
2025-09-10 70.34 70.48 69.79 69.96 0.0M
2025-09-09 70.81 71.00 70.67 70.95 0.0M
2025-09-08 70.84 70.84 70.27 70.77 0.0M
2025-09-05 70.74 71.22 70.74 70.99 0.0M
2025-09-04 70.00 70.26 69.92 70.26 0.0M
2025-09-03 71.01 71.23 70.27 70.59 0.0M
2025-09-02 69.70 71.05 69.70 70.59 0.0M
2025-08-29 68.06 68.45 68.06 68.45 0.0M
2025-08-28 68.34 68.50 67.99 68.20 0.0M
2025-08-27 67.62 68.53 67.62 68.46 0.0M
2025-08-26 67.72 67.86 67.56 67.86 0.0M
2025-08-25 68.80 68.80 67.41 67.58 0.0M
2025-08-22 68.41 69.50 68.41 68.84 0.0M
2025-08-21 67.93 68.50 67.93 68.28 0.0M
2025-08-20 67.84 68.10 67.71 68.07 0.0M
2025-08-19 67.90 68.15 67.65 67.68 0.0M
2025-08-18 68.02 68.34 67.62 67.68 0.0M
2025-08-15 67.26 67.82 67.05 67.81 0.0M
2025-08-14 66.94 67.18 66.81 67.18 0.0M
2025-08-13 66.42 67.67 66.42 67.67 0.0M
2025-08-12 65.49 66.13 65.49 66.04 0.2M
2025-08-11 64.80 65.42 64.78 64.95 0.0M
2025-08-08 65.23 65.29 64.79 64.94 0.0M
2025-08-07 65.18 65.18 64.60 64.95 0.0M
2025-08-06 65.89 65.89 64.92 65.14 0.0M
2025-08-05 66.04 66.41 65.83 66.04 0.0M
2025-08-04 65.89 66.56 65.58 66.52 0.0M
2025-08-01 64.75 65.68 64.75 65.54 0.0M
2025-07-31 65.77 66.54 65.15 65.30 0.0M
2025-07-30 65.86 66.60 65.85 65.85 0.0M
2025-07-29 65.86 66.19 65.80 65.93 0.0M
2025-07-28 66.48 66.49 64.98 65.85 0.0M
2025-07-25 66.59 66.64 66.25 66.59 0.0M
2025-07-24 66.71 67.14 66.58 66.67 0.0M
2025-07-23 65.82 66.86 65.54 66.78 0.0M
2025-07-22 63.92 65.33 63.92 65.29 0.0M
2025-07-21 64.26 64.45 63.98 64.00 0.0M
2025-07-18 65.67 65.73 64.30 64.30 0.0M
2025-07-17 66.32 66.32 65.59 65.62 0.0M
2025-07-16 65.41 66.28 65.41 66.26 0.0M
2025-07-15 65.89 65.90 65.38 65.38 0.0M
2025-07-14 65.87 66.91 65.87 66.91 0.0M
2025-07-11 66.79 66.79 66.14 66.14 0.0M
2025-07-10 66.83 67.40 66.82 67.31 0.0M
2025-07-09 66.32 66.70 66.02 66.70 0.0M
2025-07-08 64.42 65.50 64.42 65.19 0.0M
2025-07-07 65.34 65.34 64.30 64.53 0.0M
2025-07-03 65.57 65.72 65.52 65.67 0.0M
2025-07-02 64.20 65.43 64.20 65.43 0.0M
2025-07-01 63.83 65.08 63.79 64.36 0.0M
2025-06-30 64.36 64.63 63.95 64.10 0.0M
2025-06-27 64.43 64.48 64.08 64.38 0.0M
2025-06-26 64.13 64.28 63.69 64.07 0.0M
2025-06-25 63.70 64.12 63.42 63.89 0.0M
2025-06-24 63.50 64.52 63.50 64.37 0.0M
2025-06-23 63.74 63.74 62.63 63.38 0.0M
2025-06-20 64.01 64.26 63.50 63.68 0.0M
2025-06-18 63.58 64.37 63.58 63.92 0.0M
2025-06-17 64.05 64.19 63.74 63.82 0.0M
2025-06-16 64.19 64.52 63.83 64.52 0.0M
2025-06-13 63.78 64.29 63.78 63.94 0.0M
2025-06-12 64.35 64.80 64.35 64.75 0.0M
2025-06-11 65.29 65.39 64.63 64.63 0.0M
2025-06-10 65.50 65.57 65.05 65.09 0.0M
2025-06-09 65.43 65.65 65.12 65.43 0.0M
2025-06-06 64.63 65.35 64.63 65.33 0.0M
2025-06-05 64.38 64.86 64.14 64.33 0.0M
2025-06-04 65.00 65.00 64.41 64.41 0.0M
2025-06-03 63.70 64.50 63.49 64.10 0.0M
2025-06-02 63.00 63.66 63.00 63.61 0.0M
2025-05-30 62.77 62.85 62.25 62.61 0.0M
2025-05-29 62.83 63.47 62.83 63.41 0.0M
2025-05-28 62.66 62.88 62.62 62.62 0.0M
2025-05-27 62.54 63.00 62.28 62.97 0.0M
2025-05-23 60.87 61.95 60.87 61.73 0.0M
2025-05-22 61.76 61.89 61.40 61.70 0.0M
2025-05-21 62.45 62.69 61.95 61.95 0.0M
2025-05-20 62.65 63.44 62.45 63.34 0.0M
2025-05-19 61.97 62.83 61.97 62.83 0.0M
2025-05-16 61.08 62.38 60.83 62.31 0.0M
2025-05-15 59.98 60.90 59.75 60.84 0.0M
2025-05-14 60.85 60.98 59.83 59.87 0.0M
2025-05-13 60.60 60.73 60.35 60.52 0.0M
2025-05-12 60.73 62.23 60.73 62.05 0.0M
2025-05-09 60.99 60.99 59.59 59.59 0.0M
2025-05-08 60.12 60.81 59.01 60.48 0.0M
2025-05-07 60.11 60.39 59.63 60.33 0.0M
2025-05-06 61.81 61.82 59.77 59.89 0.0M
2025-05-05 62.19 62.42 61.65 62.28 0.0M
2025-05-02 62.61 62.84 62.54 62.63 0.0M
2025-05-01 62.11 62.49 61.66 61.67 0.0M
2025-04-30 61.13 62.31 61.02 62.28 0.0M
2025-04-29 61.08 62.09 61.08 61.71 0.0M
2025-04-28 61.49 61.64 60.74 61.54 0.0M
2025-04-25 60.15 61.09 60.15 61.08 0.0M
2025-04-24 60.18 61.11 59.96 61.11 0.0M
2025-04-23 61.45 61.45 60.15 60.24 0.0M
2025-04-22 59.54 59.74 59.09 59.72 0.0M
2025-04-21 58.40 58.86 58.15 58.48 0.0M
2025-04-17 58.65 59.18 58.65 59.03 0.0M
2025-04-16 59.55 59.55 58.50 59.04 0.0M
2025-04-15 59.65 59.97 59.58 59.97 0.0M
2025-04-14 58.69 59.78 58.55 59.78 0.0M
2025-04-11 57.37 58.23 56.87 58.23 0.0M
2025-04-10 58.19 58.29 55.35 56.58 0.0M
2025-04-09 54.97 59.67 54.52 59.58 0.0M
2025-04-08 59.86 59.86 55.46 56.01 0.0M
2025-04-07 57.17 59.23 56.55 58.57 0.0M
2025-04-04 60.50 60.74 58.69 59.05 0.0M
2025-04-03 61.65 62.43 61.65 61.78 0.0M
2025-04-02 61.43 63.41 61.43 63.30 0.0M
2025-04-01 63.15 63.44 61.89 62.09 0.0M
2025-03-31 63.23 63.66 62.51 63.44 0.0M
2025-03-28 64.56 64.64 63.85 64.15 0.0M
2025-03-27 64.69 65.09 64.69 64.85 0.0M
2025-03-26 65.35 65.35 64.88 64.89 0.0M
2025-03-25 67.10 67.10 65.84 66.28 0.0M
2025-03-24 66.64 67.06 66.64 67.00 0.0M
2025-03-21 65.21 66.26 65.21 66.26 0.0M
2025-03-20 66.05 66.05 65.58 65.72 0.0M
2025-03-19 65.53 66.33 65.53 66.11 0.0M
2025-03-18 65.86 65.86 65.20 65.56 0.0M
2025-03-17 65.17 66.60 65.17 66.24 0.0M
2025-03-14 64.84 65.63 64.84 65.60 0.0M
2025-03-13 65.28 65.58 64.44 64.69 0.0M
2025-03-12 66.02 66.02 65.39 65.53 0.0M
2025-03-11 66.27 66.27 64.89 65.73 0.0M
2025-03-10 65.56 66.96 65.56 66.31 0.0M
2025-03-07 65.07 66.37 65.07 65.93 0.0M
2025-03-06 64.84 65.97 64.84 65.36 0.0M
2025-03-05 65.71 65.71 65.04 65.53 0.0M
2025-03-04 64.88 65.49 64.83 65.26 0.0M
2025-03-03 66.92 66.99 65.49 65.49 0.0M
2025-02-28 65.64 66.71 65.64 66.71 0.0M
2025-02-27 66.37 66.74 65.74 65.78 0.0M
2025-02-26 66.61 66.90 66.00 66.23 0.0M
2025-02-25 67.00 67.00 66.18 66.91 0.0M
2025-02-24 68.02 68.18 67.64 67.64 0.0M
2025-02-21 68.46 68.58 67.98 68.11 0.0M
2025-02-20 68.45 68.52 67.89 68.36 0.0M
2025-02-19 67.51 68.39 67.51 68.37 0.0M
2025-02-18 68.46 68.46 67.61 67.85 0.0M
2025-02-14 68.25 68.25 67.80 67.97 0.0M
2025-02-13 67.43 68.32 67.42 68.21 0.0M
2025-02-12 66.49 67.63 66.49 67.62 0.0M
2025-02-11 67.01 67.01 66.70 66.87 0.0M
2025-02-10 67.42 67.67 67.42 67.62 0.0M
2025-02-07 68.88 69.15 67.81 67.87 0.0M
2025-02-06 70.54 70.54 69.49 69.54 0.0M
2025-02-05 69.25 70.57 69.25 70.34 0.0M
2025-02-04 69.40 69.40 68.87 69.05 0.0M
2025-02-03 68.10 69.17 68.10 68.85 0.0M
2025-01-31 69.66 70.19 69.20 69.36 0.0M
2025-01-30 69.63 70.27 69.63 69.77 0.0M
2025-01-29 69.18 69.71 69.18 69.45 0.0M
2025-01-28 69.50 69.80 69.33 69.35 0.0M
2025-01-27 68.51 70.10 68.51 69.47 0.0M
2025-01-24 68.98 69.29 68.82 69.04 0.0M
2025-01-23 68.61 69.37 68.03 69.24 0.0M
2025-01-22 69.06 69.25 68.82 68.83 0.0M
2025-01-21 67.81 69.14 67.81 69.08 0.0M
2025-01-17 68.33 68.33 67.68 67.68 0.0M
2025-01-16 68.07 68.07 67.51 67.84 0.0M
2025-01-15 68.81 68.86 67.89 68.28 0.0M
2025-01-14 69.62 69.62 67.35 67.48 0.0M
2025-01-13 67.83 69.20 67.65 69.20 0.0M
2025-01-10 68.26 68.26 67.63 67.88 0.0M
2025-01-08 67.93 68.92 67.93 68.92 0.0M
2025-01-07 68.15 68.95 67.76 68.01 0.0M
2025-01-06 67.40 68.09 67.40 67.63 0.0M
2025-01-03 67.37 67.92 67.37 67.63 0.0M
2025-01-02 67.01 67.65 66.89 67.11 0.0M