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
2021-12-31 71.65 72.49 71.20 71.21 0.0M
2021-12-30 71.74 72.71 71.74 71.82 0.0M
2021-12-29 71.21 72.20 70.92 72.04 0.0M
2021-12-28 72.67 72.80 71.11 71.12 0.0M
2021-12-27 72.27 72.27 71.86 72.17 0.0M
2021-12-23 71.83 72.64 71.58 72.36 0.0M
2021-12-22 71.13 71.91 70.85 71.91 0.0M
2021-12-21 71.16 71.39 70.63 71.28 0.0M
2021-12-20 70.91 70.91 70.00 70.63 0.0M
2021-12-17 68.25 71.24 68.25 71.24 0.0M
2021-12-16 70.16 70.66 68.30 68.68 0.0M
2021-12-15 67.52 69.94 67.14 69.90 0.0M
2021-12-14 67.49 67.85 67.26 67.59 0.0M
2021-12-13 67.38 68.46 67.38 68.22 0.0M
2021-12-10 68.11 68.54 67.33 67.35 0.0M
2021-12-09 69.54 69.75 67.98 67.98 0.0M
2021-12-08 68.68 70.29 68.65 70.07 0.0M
2021-12-07 67.45 69.35 67.45 68.81 0.0M
2021-12-06 66.46 66.46 65.14 66.16 0.0M
2021-12-03 67.49 67.49 65.67 66.25 0.0M
2021-12-02 68.01 68.61 67.33 68.07 0.0M
2021-12-01 70.78 70.78 68.06 68.07 0.0M
2021-11-30 71.02 71.76 69.82 70.49 0.0M
2021-11-29 72.71 72.71 71.52 71.56 0.0M
2021-11-26 72.31 73.06 71.68 71.82 0.0M
2021-11-24 70.97 72.39 70.97 72.37 0.0M
2021-11-23 72.19 72.19 70.75 71.70 0.0M
2021-11-22 73.45 73.45 72.29 72.29 0.0M
2021-11-19 73.66 73.66 73.17 73.39 0.0M
2021-11-18 73.10 73.63 72.99 73.12 0.0M
2021-11-17 72.24 72.49 71.78 71.78 0.0M
2021-11-16 71.76 72.42 71.76 72.10 0.0M
2021-11-15 72.40 72.40 71.62 71.62 0.0M
2021-11-12 72.91 72.91 72.22 72.42 0.0M
2021-11-11 72.44 72.74 72.22 72.49 0.0M
2021-11-10 72.76 73.52 71.98 72.21 0.0M
2021-11-09 74.09 74.09 72.82 72.83 0.0M
2021-11-08 74.69 74.69 73.96 74.17 0.0M
2021-11-05 75.51 75.51 73.50 74.25 0.0M
2021-11-04 77.30 77.30 76.04 76.23 0.0M
2021-11-03 76.20 77.36 76.20 77.31 0.0M
2021-11-02 76.51 76.51 75.06 76.35 0.0M
2021-11-01 75.11 76.66 75.11 76.66 0.0M
2021-10-29 75.40 75.40 74.82 75.07 0.0M
2021-10-28 75.18 75.86 75.18 75.86 0.0M
2021-10-27 75.71 75.71 74.20 74.22 0.0M
2021-10-26 76.06 76.06 75.42 75.51 0.0M
2021-10-25 75.27 75.55 75.25 75.40 0.0M
2021-10-22 74.85 75.05 74.33 75.05 0.0M
2021-10-21 74.96 74.98 74.67 74.98 0.0M
2021-10-20 74.87 75.27 74.74 74.80 0.0M
2021-10-19 74.38 75.04 74.38 74.67 0.0M
2021-10-18 74.27 74.27 73.71 73.90 0.0M
2021-10-15 75.16 75.16 74.47 74.47 0.0M
2021-10-14 74.23 75.00 74.23 74.64 0.0M
2021-10-13 73.97 73.97 73.45 73.58 0.0M
2021-10-12 73.89 74.11 73.46 73.54 0.0M
2021-10-11 73.99 74.57 73.69 73.69 0.0M
2021-10-08 74.97 74.97 74.16 74.24 0.0M
2021-10-07 73.88 75.25 73.88 74.88 0.0M
2021-10-06 73.29 73.70 73.07 73.44 0.0M
2021-10-05 73.47 74.42 73.47 73.81 0.0M
2021-10-04 73.91 73.91 73.13 73.29 0.0M
2021-10-01 74.83 74.95 72.88 74.63 0.0M
2021-09-30 75.31 75.62 74.71 74.84 0.0M
2021-09-29 74.98 75.15 74.56 74.56 0.0M
2021-09-28 75.69 75.69 74.39 74.55 0.0M
2021-09-27 77.44 77.44 76.43 76.46 0.0M
2021-09-24 77.71 77.79 77.33 77.50 0.0M
2021-09-23 77.76 78.14 77.47 78.11 0.0M
2021-09-22 75.86 77.33 75.86 76.90 0.0M
2021-09-21 76.51 77.24 76.45 77.24 0.0M
2021-09-20 76.13 77.04 75.58 76.17 0.0M
2021-09-17 76.61 77.70 76.29 77.70 0.0M
2021-09-16 76.14 76.65 76.14 76.65 0.0M
2021-09-15 75.51 76.54 75.34 76.39 0.0M
2021-09-14 76.18 76.51 75.47 75.47 0.0M
2021-09-13 77.10 77.10 75.90 75.92 0.0M
2021-09-10 76.76 77.02 76.70 77.02 0.0M
2021-09-09 77.97 77.97 77.21 77.21 0.0M
2021-09-08 78.13 78.45 78.10 78.17 0.0M
2021-09-07 78.89 78.89 78.01 78.30 0.0M
2021-09-03 79.38 79.54 79.02 79.03 0.0M
2021-09-02 79.50 79.92 79.17 79.80 0.0M
2021-09-01 78.91 79.27 78.31 79.24 0.0M
2021-08-31 78.74 78.74 78.13 78.49 0.0M
2021-08-30 78.67 78.92 78.38 78.47 0.0M
2021-08-27 77.23 78.67 77.23 78.18 0.0M
2021-08-26 77.69 77.71 77.10 77.10 0.0M
2021-08-25 77.32 77.75 77.00 77.74 0.0M
2021-08-24 77.00 77.29 76.80 77.29 0.0M
2021-08-23 77.09 77.47 77.05 77.12 0.0M
2021-08-20 74.45 76.05 74.45 75.92 0.0M
2021-08-19 74.53 75.05 74.23 74.24 0.0M
2021-08-18 76.48 76.48 75.34 75.34 0.0M
2021-08-17 75.50 76.45 75.48 76.44 0.0M
2021-08-16 75.90 76.32 75.61 75.93 0.0M
2021-08-13 76.48 76.80 76.03 76.08 0.0M
2021-08-12 75.70 76.34 75.17 76.28 0.0M
2021-08-11 75.86 75.86 75.10 75.48 0.0M
2021-08-10 76.54 76.54 75.36 75.69 0.0M
2021-08-09 77.06 77.41 76.58 76.73 0.0M
2021-08-06 76.93 76.96 76.41 76.81 0.0M
2021-08-05 76.71 77.53 76.71 77.53 0.0M
2021-08-04 76.33 77.03 76.33 76.54 0.0M
2021-08-03 75.63 76.18 75.42 76.18 0.0M
2021-08-02 75.98 75.98 75.36 75.46 0.0M
2021-07-30 74.78 75.67 74.78 75.40 0.0M
2021-07-29 76.00 76.09 75.14 75.29 0.0M
2021-07-28 74.09 75.97 74.09 75.71 0.0M
2021-07-27 73.18 74.10 72.78 74.08 0.0M
2021-07-26 74.69 74.71 73.91 73.91 0.0M
2021-07-23 75.17 75.17 74.38 74.86 0.0M
2021-07-22 73.70 74.84 73.70 74.56 0.0M
2021-07-21 74.07 75.00 73.25 73.25 0.0M
2021-07-20 72.72 74.23 72.64 74.14 0.1M
2021-07-19 71.55 72.82 71.55 72.35 0.0M
2021-07-16 72.59 73.13 72.30 72.53 0.0M
2021-07-15 72.69 73.72 71.00 72.01 0.0M
2021-07-14 75.55 75.55 73.65 73.65 0.0M
2021-07-13 76.04 76.04 75.17 75.34 0.0M
2021-07-12 77.06 77.30 76.20 76.20 0.0M
2021-07-09 76.66 77.17 76.66 77.08 0.0M
2021-07-08 75.42 76.79 75.42 76.53 0.0M
2021-07-07 76.95 76.95 75.81 76.69 0.0M
2021-07-06 77.30 77.30 76.61 76.89 0.0M
2021-07-02 78.04 78.04 76.74 77.25 0.0M
2021-07-01 77.43 77.99 77.29 77.99 0.0M
2021-06-30 77.24 77.52 76.94 77.33 0.0M
2021-06-29 78.38 78.38 77.73 77.73 0.0M
2021-06-28 79.10 79.28 78.00 78.41 0.0M
2021-06-25 78.39 78.81 78.23 78.81 0.0M
2021-06-24 78.21 78.48 77.85 78.13 0.0M
2021-06-23 77.70 77.77 77.41 77.59 0.0M
2021-06-22 77.10 77.24 76.57 77.24 0.0M
2021-06-21 76.60 77.25 76.17 77.13 0.0M
2021-06-18 76.44 76.57 76.15 76.51 0.0M
2021-06-17 76.77 77.30 76.59 76.87 0.0M
2021-06-16 76.81 76.82 76.36 76.62 0.0M
2021-06-15 77.04 77.04 75.90 76.26 0.0M
2021-06-14 77.71 77.75 76.87 77.06 0.0M
2021-06-11 77.88 77.96 76.76 77.21 0.0M
2021-06-10 76.20 77.54 76.20 77.36 0.0M
2021-06-09 76.25 76.60 75.94 76.18 0.0M
2021-06-08 75.52 75.52 73.91 75.43 0.0M
2021-06-07 72.54 77.25 72.33 75.43 0.1M
2021-06-04 71.30 72.18 71.30 71.92 0.0M
2021-06-03 71.18 71.40 70.57 71.06 0.0M
2021-06-02 72.32 72.32 71.06 71.55 0.0M
2021-06-01 73.58 73.58 71.85 72.09 0.0M
2021-05-28 73.95 74.00 73.20 73.22 0.0M
2021-05-27 73.30 73.30 72.74 73.14 0.0M
2021-05-26 72.45 72.90 72.43 72.88 0.0M
2021-05-25 72.54 72.61 72.02 72.02 0.0M
2021-05-24 72.76 72.79 72.38 72.38 0.0M
2021-05-21 73.27 73.27 72.22 72.22 0.0M
2021-05-20 72.20 72.54 72.06 72.54 0.0M
2021-05-19 69.89 70.71 69.89 70.66 0.0M
2021-05-18 70.79 72.14 70.79 71.18 0.0M
2021-05-17 70.50 70.95 70.17 70.59 0.0M
2021-05-14 69.29 71.21 69.08 71.09 0.0M
2021-05-13 69.43 69.98 68.00 68.81 0.0M
2021-05-12 69.61 70.19 69.16 69.25 0.0M
2021-05-11 68.03 70.62 67.48 70.16 0.0M
2021-05-10 71.46 71.46 69.53 69.53 0.0M
2021-05-07 71.28 72.75 71.28 71.75 0.0M
2021-05-06 71.19 71.22 69.68 70.94 0.0M
2021-05-05 72.33 72.86 71.76 71.83 0.0M
2021-05-04 74.32 74.32 72.54 72.68 0.0M
2021-05-03 76.03 76.03 74.47 74.47 0.0M
2021-04-30 75.42 76.51 75.23 75.42 0.0M
2021-04-29 78.89 78.89 75.74 76.38 0.0M
2021-04-28 77.81 77.81 76.93 77.22 0.0M
2021-04-27 78.28 78.28 77.50 77.79 0.0M
2021-04-26 76.83 78.26 76.55 78.23 0.0M
2021-04-23 76.42 76.62 75.89 76.51 0.0M
2021-04-22 75.69 76.99 75.09 75.94 0.0M
2021-04-21 74.12 75.45 74.12 75.45 0.0M
2021-04-20 73.26 74.10 73.26 73.84 0.0M
2021-04-19 74.81 74.81 73.22 73.62 0.0M
2021-04-16 76.67 76.67 74.24 75.24 0.0M
2021-04-15 75.45 75.84 75.45 75.54 0.0M
2021-04-14 74.00 75.44 74.00 74.40 0.0M
2021-04-13 72.39 73.63 72.30 73.63 0.0M
2021-04-12 73.10 73.10 71.69 72.34 0.0M
2021-04-09 73.12 73.12 72.66 72.94 0.0M
2021-04-08 72.96 73.92 72.96 73.64 0.0M
2021-04-07 74.89 74.89 72.72 72.72 0.0M
2021-04-06 75.69 76.40 74.98 75.04 0.0M
2021-04-05 75.56 75.56 74.90 75.37 0.0M
2021-04-01 75.30 75.67 74.40 74.40 0.0M
2021-03-31 73.56 74.17 73.36 73.82 0.0M
2021-03-30 70.73 72.00 70.73 71.30 0.0M
2021-03-29 72.49 72.49 70.99 71.31 0.0M
2021-03-26 72.65 72.65 71.44 72.65 0.0M
2021-03-25 70.76 72.74 70.24 72.74 0.0M
2021-03-24 74.57 74.57 71.27 71.29 0.0M
2021-03-23 75.97 75.97 73.64 73.76 0.0M
2021-03-22 75.81 76.91 75.81 76.53 0.0M
2021-03-19 74.31 75.33 73.52 75.33 0.0M
2021-03-18 75.09 75.46 73.75 73.75 0.0M
2021-03-17 73.96 76.32 73.96 75.92 0.0M
2021-03-16 75.79 76.03 74.25 74.85 0.0M
2021-03-15 74.65 75.80 74.65 75.80 0.0M
2021-03-12 74.00 74.33 72.66 74.33 0.0M
2021-03-11 72.95 74.89 72.95 74.89 0.0M
2021-03-10 74.20 74.20 72.27 72.30 0.0M
2021-03-09 70.50 73.11 70.50 72.71 0.0M
2021-03-08 71.39 72.13 69.50 69.50 0.0M
2021-03-05 71.06 71.07 67.17 71.07 0.0M
2021-03-04 71.57 72.66 69.40 69.94 0.0M
2021-03-03 74.25 74.25 71.00 71.02 0.0M
2021-03-02 76.16 76.16 74.38 74.38 0.0M
2021-03-01 76.85 76.85 75.89 76.11 0.0M
2021-02-26 75.16 75.16 72.57 74.17 0.0M
2021-02-25 76.72 77.31 73.92 74.17 0.0M
2021-02-24 76.44 77.63 75.70 76.77 0.0M
2021-02-23 75.75 75.75 73.71 75.70 0.0M
2021-02-22 80.09 80.09 76.68 76.68 0.0M
2021-02-19 79.53 79.98 78.77 78.98 0.0M
2021-02-18 78.97 79.52 78.07 78.94 0.0M
2021-02-17 80.49 80.49 79.00 80.35 0.0M
2021-02-16 82.83 83.25 80.17 80.68 0.0M
2021-02-12 82.50 82.79 81.58 82.01 0.0M
2021-02-11 83.72 84.23 82.37 82.67 0.0M
2021-02-10 84.83 84.83 81.84 83.06 0.0M
2021-02-09 84.10 84.86 83.75 83.78 0.0M
2021-02-08 82.85 83.81 81.74 83.81 0.0M
2021-02-05 79.68 80.88 78.56 80.88 0.0M
2021-02-04 78.17 78.82 77.67 78.44 0.0M
2021-02-03 78.48 79.30 78.11 78.11 0.0M
2021-02-02 79.39 80.05 78.17 78.17 0.0M
2021-02-01 76.94 79.18 76.26 78.45 0.0M
2021-01-29 75.96 76.56 74.99 75.68 0.0M
2021-01-28 74.04 75.95 74.04 74.89 0.0M
2021-01-27 74.14 75.59 72.43 73.83 0.0M
2021-01-26 77.76 77.76 75.20 75.20 0.0M
2021-01-25 76.45 77.10 75.98 77.10 0.0M
2021-01-22 75.01 76.40 75.00 76.36 0.0M
2021-01-21 77.80 77.80 75.46 75.46 0.0M
2021-01-20 78.18 78.22 77.09 77.26 0.0M
2021-01-19 77.39 77.73 77.17 77.47 0.0M
2021-01-15 76.50 77.50 76.08 76.14 0.0M
2021-01-14 75.31 76.67 75.05 76.23 0.0M
2021-01-13 75.01 75.48 74.65 74.69 0.0M
2021-01-12 75.12 75.30 74.53 75.11 0.0M
2021-01-11 74.37 75.03 73.54 74.44 0.0M
2021-01-08 74.96 75.38 73.22 74.72 0.0M
2021-01-07 73.18 74.64 72.96 74.64 0.0M
2021-01-06 70.47 72.55 70.47 71.93 0.0M
2021-01-05 69.98 70.86 69.98 70.83 0.0M
2021-01-04 70.64 71.19 69.55 70.36 0.0M