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
2022-12-30 62.79 63.50 62.49 63.50 0.0M
2022-12-29 62.00 63.90 62.00 63.34 0.0M
2022-12-28 62.25 62.59 61.96 62.06 0.0M
2022-12-27 63.37 63.37 62.26 62.30 0.0M
2022-12-23 64.39 64.39 63.18 63.38 0.0M
2022-12-22 63.50 64.39 63.34 64.39 0.0M
2022-12-21 64.60 65.47 64.51 64.61 0.0M
2022-12-20 64.01 64.27 63.63 64.23 0.0M
2022-12-19 65.01 65.01 63.19 63.43 0.0M
2022-12-16 63.89 64.72 63.89 64.72 0.0M
2022-12-15 65.20 65.20 64.51 64.70 0.0M
2022-12-14 66.63 67.03 66.06 66.64 0.0M
2022-12-13 67.06 67.36 65.93 66.57 0.0M
2022-12-12 64.51 65.77 64.51 65.77 0.0M
2022-12-09 65.43 65.55 64.64 64.65 0.0M
2022-12-08 66.04 66.30 65.78 65.87 0.0M
2022-12-07 65.00 65.87 65.00 65.72 0.0M
2022-12-06 66.32 66.32 65.00 65.36 0.0M
2022-12-05 67.95 67.95 65.97 66.38 0.0M
2022-12-02 66.56 68.11 66.44 68.03 0.0M
2022-12-01 66.92 66.92 66.54 66.87 0.0M
2022-11-30 64.97 66.73 64.53 66.62 0.0M
2022-11-29 64.28 64.33 64.20 64.28 0.0M
2022-11-28 64.77 65.12 64.30 64.49 0.0M
2022-11-25 65.05 65.05 64.89 64.90 0.0M
2022-11-23 65.25 65.55 64.72 64.99 0.0M
2022-11-22 64.46 65.04 63.96 65.03 0.0M
2022-11-21 64.59 64.59 64.16 64.45 0.0M
2022-11-18 64.96 64.96 64.46 64.53 0.0M
2022-11-17 63.89 64.23 63.60 64.22 0.0M
2022-11-16 64.84 64.84 64.28 64.40 0.0M
2022-11-15 66.09 66.09 64.68 65.34 0.0M
2022-11-14 65.52 66.04 65.05 65.09 0.0M
2022-11-11 64.60 65.16 64.02 65.10 0.0M
2022-11-10 64.11 65.21 63.77 65.21 0.0M
2022-11-09 63.21 63.45 62.45 62.45 0.0M
2022-11-08 63.70 64.53 63.70 63.75 0.0M
2022-11-07 63.44 63.47 63.06 63.25 0.0M
2022-11-04 62.70 63.46 62.18 62.98 0.0M
2022-11-03 62.73 63.50 62.53 63.26 0.0M
2022-11-02 64.52 65.03 63.29 63.29 0.0M
2022-11-01 64.16 64.38 64.15 64.29 0.0M
2022-10-31 63.71 63.90 63.03 63.43 0.0M
2022-10-28 62.29 64.08 62.29 64.08 0.0M
2022-10-27 63.50 63.50 61.92 61.92 0.0M
2022-10-26 62.48 63.89 62.48 63.09 0.0M
2022-10-25 62.25 62.34 62.17 62.19 0.0M
2022-10-24 60.64 61.35 60.59 61.35 0.0M
2022-10-21 59.89 60.67 59.72 60.67 0.0M
2022-10-20 59.86 60.11 59.28 59.39 0.0M
2022-10-19 61.41 61.41 59.39 59.70 0.0M
2022-10-18 61.98 62.06 61.78 61.87 0.0M
2022-10-17 60.90 61.78 60.90 61.77 0.0M
2022-10-14 61.26 61.26 60.23 60.23 0.0M
2022-10-13 58.53 60.94 58.53 60.92 0.0M
2022-10-12 59.57 59.74 59.18 59.59 0.0M
2022-10-11 59.03 60.40 58.80 59.58 0.0M
2022-10-10 59.47 59.65 58.88 59.25 0.0M
2022-10-07 60.49 60.49 59.41 59.63 0.0M
2022-10-06 61.07 61.52 61.00 61.15 0.0M
2022-10-05 60.75 61.36 60.35 61.34 0.0M
2022-10-04 60.72 61.30 60.62 61.29 0.0M
2022-10-03 60.04 60.17 59.33 59.95 0.0M
2022-09-30 59.98 59.99 58.89 58.94 0.0M
2022-09-29 59.60 59.60 58.32 58.93 0.0M
2022-09-28 59.12 60.24 59.01 59.99 0.0M
2022-09-27 57.39 57.42 56.77 57.16 0.0M
2022-09-26 57.15 57.27 56.47 56.47 0.0M
2022-09-23 57.22 57.22 56.31 57.16 0.0M
2022-09-22 57.85 58.12 57.16 57.91 0.0M
2022-09-21 59.97 60.07 58.26 58.26 0.0M
2022-09-20 59.90 60.19 59.27 59.79 0.0M
2022-09-19 59.63 60.48 59.60 60.48 0.0M
2022-09-16 61.29 61.29 59.98 60.81 0.0M
2022-09-15 60.94 61.88 60.73 61.36 0.0M
2022-09-14 60.62 61.18 60.56 61.06 0.0M
2022-09-13 62.01 62.01 60.35 60.52 0.0M
2022-09-12 63.26 63.26 63.03 63.20 0.0M
2022-09-09 62.84 63.19 62.84 63.06 0.0M
2022-09-08 60.57 62.25 60.57 62.25 0.0M
2022-09-07 59.30 60.87 59.24 60.87 0.0M
2022-09-06 60.07 60.07 59.04 59.09 0.0M
2022-09-02 61.75 61.75 59.81 59.99 0.0M
2022-09-01 60.23 61.36 59.74 61.36 0.0M
2022-08-31 61.04 61.04 60.20 60.48 0.1M
2022-08-30 61.39 61.39 60.30 60.57 0.0M
2022-08-29 61.04 61.79 61.04 61.09 0.0M
2022-08-26 62.76 62.76 61.87 61.87 0.0M
2022-08-25 64.00 64.16 63.82 63.95 0.0M
2022-08-24 63.33 64.26 63.33 64.05 0.0M
2022-08-23 63.40 63.63 62.81 63.31 0.0M
2022-08-22 63.97 64.19 63.29 63.51 0.0M
2022-08-19 64.29 64.59 64.23 64.59 0.0M
2022-08-18 64.81 64.81 64.15 64.74 0.0M
2022-08-17 65.15 65.50 64.68 64.92 0.0M
2022-08-16 66.12 66.27 65.68 66.00 0.0M
2022-08-15 66.00 66.77 66.00 66.70 0.0M
2022-08-12 65.15 66.23 65.15 66.02 0.0M
2022-08-11 67.14 67.14 65.04 65.31 0.1M
2022-08-10 66.08 66.84 65.84 66.84 0.0M
2022-08-09 66.16 66.50 65.11 65.49 0.0M
2022-08-08 66.73 67.13 65.90 66.56 0.0M
2022-08-05 64.33 66.43 64.33 66.31 0.0M
2022-08-04 64.41 65.36 64.19 65.12 0.0M
2022-08-03 61.86 62.75 61.86 62.36 0.0M
2022-08-02 60.29 61.48 60.29 61.00 0.0M
2022-08-01 60.54 61.31 60.40 60.40 0.0M
2022-07-29 60.38 61.03 60.38 61.02 0.0M
2022-07-28 61.53 61.53 60.00 61.25 0.0M
2022-07-27 60.30 61.60 60.30 61.57 0.0M
2022-07-26 60.04 61.26 60.01 60.72 0.0M
2022-07-25 60.63 60.63 59.66 60.27 0.0M
2022-07-22 61.31 61.31 60.09 60.22 0.0M
2022-07-21 61.52 61.63 61.19 61.34 0.0M
2022-07-20 61.13 61.48 60.52 61.14 0.0M
2022-07-19 60.19 60.95 60.19 60.87 0.0M
2022-07-18 61.28 61.47 59.36 59.36 0.0M
2022-07-15 59.75 60.68 59.75 60.63 0.1M
2022-07-14 59.87 59.91 59.27 59.72 0.0M
2022-07-13 60.66 61.03 60.34 60.67 0.0M
2022-07-12 60.18 60.68 59.46 60.40 0.0M
2022-07-11 61.04 61.25 60.60 60.60 0.0M
2022-07-08 61.90 61.95 61.40 61.95 0.0M
2022-07-07 61.33 61.88 61.31 61.61 0.0M
2022-07-06 60.85 61.42 60.12 60.57 0.0M
2022-07-05 58.98 60.49 58.98 60.49 0.0M
2022-07-01 57.73 59.12 57.73 59.11 0.0M
2022-06-30 57.67 58.42 57.15 57.74 0.0M
2022-06-29 57.94 58.39 57.51 58.24 0.0M
2022-06-28 59.31 59.31 57.62 57.85 0.0M
2022-06-27 59.22 59.71 58.76 59.44 0.0M
2022-06-24 58.79 59.39 58.24 59.38 0.0M
2022-06-23 56.12 58.66 56.12 58.57 0.0M
2022-06-22 54.20 56.50 54.20 55.89 0.0M
2022-06-21 54.58 55.35 54.58 54.98 0.0M
2022-06-17 53.69 54.62 53.69 54.15 0.0M
2022-06-16 52.46 52.46 51.58 52.26 0.0M
2022-06-15 52.42 54.05 52.42 53.50 0.0M
2022-06-14 51.87 52.23 51.39 52.10 0.0M
2022-06-13 52.87 52.93 51.91 52.16 0.1M
2022-06-10 55.00 55.00 54.05 54.11 0.0M
2022-06-09 57.37 57.37 56.17 56.17 0.0M
2022-06-08 57.36 58.40 57.36 57.64 0.0M
2022-06-07 55.89 57.80 55.89 57.79 0.0M
2022-06-06 57.99 57.99 56.03 56.13 0.0M
2022-06-03 57.31 57.35 56.77 57.31 0.0M
2022-06-02 56.53 56.91 55.22 56.91 0.0M
2022-06-01 57.22 57.22 55.79 56.63 0.0M
2022-05-31 59.01 59.01 56.53 56.95 0.0M
2022-05-27 56.83 58.72 56.82 58.72 0.0M
2022-05-26 56.56 56.94 56.37 56.75 0.0M
2022-05-25 55.64 56.41 55.56 56.36 0.1M
2022-05-24 55.65 55.95 55.54 55.86 0.0M
2022-05-23 56.96 57.00 56.40 56.63 0.0M
2022-05-20 56.23 56.28 54.96 56.28 0.0M
2022-05-19 54.66 55.83 54.66 55.58 0.1M
2022-05-18 55.77 55.82 54.75 54.77 0.0M
2022-05-17 55.95 56.73 55.95 56.73 0.0M
2022-05-16 54.75 55.42 54.75 55.25 0.0M
2022-05-13 54.14 55.34 54.14 55.05 0.0M
2022-05-12 51.82 53.57 51.82 53.47 0.0M
2022-05-11 53.19 54.16 52.22 52.22 0.0M
2022-05-10 53.55 54.48 53.19 54.10 0.0M
2022-05-09 54.19 54.37 52.22 52.31 0.0M
2022-05-06 55.66 55.83 54.79 55.07 0.0M
2022-05-05 57.45 57.49 55.72 56.21 0.0M
2022-05-04 56.93 58.43 56.22 58.43 0.0M
2022-05-03 56.96 57.95 56.96 57.47 0.0M
2022-05-02 56.16 56.99 55.53 56.94 0.0M
2022-04-29 57.52 58.46 56.24 56.24 0.0M
2022-04-28 57.53 57.92 56.21 57.70 0.0M
2022-04-27 57.53 58.24 57.49 57.49 0.0M
2022-04-26 59.28 59.28 57.38 57.38 0.0M
2022-04-25 58.93 59.55 58.33 59.55 0.0M
2022-04-22 60.00 60.42 59.06 59.06 0.0M
2022-04-21 62.43 62.43 60.35 60.35 0.0M
2022-04-20 61.79 62.02 61.79 61.79 0.0M
2022-04-19 60.55 61.56 60.46 61.25 0.0M
2022-04-18 61.93 61.93 60.36 60.57 0.0M
2022-04-14 62.82 62.85 62.16 62.16 0.0M
2022-04-13 62.14 63.06 62.14 63.00 0.0M
2022-04-12 62.53 62.70 61.09 61.44 0.0M
2022-04-11 63.22 63.22 61.83 61.84 0.0M
2022-04-08 63.90 64.19 63.41 63.41 0.0M
2022-04-07 63.26 64.18 63.26 63.86 0.0M
2022-04-06 62.95 63.93 62.93 63.55 0.0M
2022-04-05 63.99 64.47 63.08 63.09 0.0M
2022-04-04 63.82 64.15 63.46 64.09 0.0M
2022-04-01 62.18 63.44 62.18 63.44 0.0M
2022-03-31 62.59 62.64 62.03 62.03 0.0M
2022-03-30 63.11 63.28 62.07 62.17 0.0M
2022-03-29 62.75 63.17 62.29 63.12 0.0M
2022-03-28 61.28 61.65 60.83 61.65 0.0M
2022-03-25 61.97 61.97 61.07 61.41 0.0M
2022-03-24 61.24 61.95 61.09 61.88 0.0M
2022-03-23 62.00 62.00 60.77 60.77 0.0M
2022-03-22 61.55 62.18 61.55 62.09 0.0M
2022-03-21 62.23 62.23 61.14 61.39 0.0M
2022-03-18 61.04 62.31 61.04 62.31 0.0M
2022-03-17 59.90 61.00 59.90 61.00 0.0M
2022-03-16 59.22 59.85 58.12 59.85 0.0M
2022-03-15 57.28 57.97 57.21 57.97 0.0M
2022-03-14 57.81 58.38 56.64 56.84 0.0M
2022-03-11 59.07 59.10 57.56 57.56 0.0M
2022-03-10 58.44 58.65 57.89 58.63 0.0M
2022-03-09 58.78 59.47 58.78 59.10 0.0M
2022-03-08 57.29 58.57 56.95 57.37 0.0M
2022-03-07 58.12 58.64 57.51 57.53 0.1M
2022-03-04 58.50 59.18 58.17 58.31 0.0M
2022-03-03 60.33 60.33 58.96 59.30 0.0M
2022-03-02 59.74 60.45 59.27 60.10 0.0M
2022-03-01 59.49 60.76 59.35 59.75 0.0M
2022-02-28 59.23 60.55 59.23 60.27 0.1M
2022-02-25 59.17 59.97 58.89 59.93 0.0M
2022-02-24 55.65 58.94 55.65 58.94 0.0M
2022-02-23 59.10 59.10 57.09 57.09 0.0M
2022-02-22 58.61 59.50 58.55 58.60 0.0M
2022-02-18 59.64 59.64 58.88 59.15 0.0M
2022-02-17 60.25 60.54 59.37 59.49 0.0M
2022-02-16 60.81 61.60 60.81 61.53 0.0M
2022-02-15 61.11 61.70 60.83 61.51 0.0M
2022-02-14 60.93 61.23 60.19 60.37 0.0M
2022-02-11 62.17 62.43 61.03 61.22 0.0M
2022-02-10 61.36 62.85 60.81 61.38 0.1M
2022-02-09 61.78 62.69 61.68 62.53 0.1M
2022-02-08 60.28 60.81 59.99 60.81 0.0M
2022-02-07 60.25 61.15 60.25 60.74 0.0M
2022-02-04 59.20 60.45 59.20 60.02 0.0M
2022-02-03 59.91 60.10 59.59 59.66 0.0M
2022-02-02 61.44 61.44 60.33 60.68 0.0M
2022-02-01 60.78 61.66 60.44 61.64 0.0M
2022-01-31 58.99 60.73 58.99 60.73 0.0M
2022-01-28 56.77 59.05 56.45 59.05 0.0M
2022-01-27 58.79 58.88 56.78 56.78 0.0M
2022-01-26 59.75 60.58 58.18 58.18 0.0M
2022-01-25 58.74 59.73 58.14 58.99 0.0M
2022-01-24 57.86 59.91 56.72 59.88 0.1M
2022-01-21 59.40 60.34 58.91 58.98 0.0M
2022-01-20 61.36 61.90 59.70 59.70 0.0M
2022-01-19 61.75 62.04 60.65 60.65 0.0M
2022-01-18 63.36 63.36 61.43 61.43 0.0M
2022-01-14 62.50 63.94 62.12 63.94 0.0M
2022-01-13 64.81 64.81 63.00 63.00 0.0M
2022-01-12 66.17 66.17 64.53 64.64 0.0M
2022-01-11 65.78 66.30 65.45 66.16 0.0M
2022-01-10 65.00 66.00 64.14 66.00 0.0M
2022-01-07 65.85 65.94 65.25 65.28 0.0M
2022-01-06 65.90 66.63 64.64 66.08 0.0M
2022-01-05 68.24 68.79 65.72 65.84 0.0M
2022-01-04 71.33 71.33 68.10 68.74 0.0M
2022-01-03 71.35 71.58 70.46 71.43 0.0M