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
2023-12-29 66.76 66.76 65.77 65.84 0.0M
2023-12-28 66.41 67.10 66.41 66.61 0.0M
2023-12-27 66.42 66.71 66.19 66.71 0.0M
2023-12-26 65.98 66.46 65.94 66.27 0.0M
2023-12-22 65.31 66.28 65.31 65.68 0.0M
2023-12-21 64.72 64.78 64.44 64.72 0.0M
2023-12-20 65.72 65.72 63.53 63.54 0.0M
2023-12-19 64.38 65.54 64.38 65.54 0.0M
2023-12-18 64.54 64.54 63.93 64.22 0.0M
2023-12-15 65.13 65.13 64.41 64.66 0.0M
2023-12-14 65.09 65.75 64.94 65.04 0.0M
2023-12-13 62.36 64.47 62.33 64.47 0.0M
2023-12-12 60.67 61.46 60.59 61.30 0.0M
2023-12-11 60.16 60.59 60.16 60.59 0.0M
2023-12-08 60.42 60.97 60.07 60.07 0.1M
2023-12-07 60.06 60.67 60.06 60.66 0.0M
2023-12-06 59.91 60.45 59.80 60.05 0.0M
2023-12-05 59.90 60.19 59.78 59.81 0.0M
2023-12-04 59.53 60.54 59.53 60.42 0.0M
2023-12-01 58.62 59.75 58.54 59.75 0.0M
2023-11-30 58.32 58.91 58.32 58.60 0.0M
2023-11-29 56.65 57.55 56.65 57.04 0.0M
2023-11-28 56.25 56.55 56.21 56.50 0.0M
2023-11-27 56.74 56.83 56.44 56.72 0.0M
2023-11-24 56.68 56.92 56.68 56.85 0.0M
2023-11-22 56.84 57.09 56.56 56.71 0.0M
2023-11-21 56.79 56.79 56.35 56.35 0.0M
2023-11-20 56.46 56.95 56.30 56.85 0.0M
2023-11-17 55.82 56.29 55.61 56.27 0.0M
2023-11-16 55.95 56.29 55.21 55.36 0.0M
2023-11-15 56.00 56.86 55.97 55.98 0.0M
2023-11-14 55.25 55.84 55.25 55.75 0.0M
2023-11-13 53.56 54.02 53.37 54.02 0.0M
2023-11-10 53.50 54.00 53.16 53.92 0.0M
2023-11-09 55.52 55.52 53.53 53.55 0.0M
2023-11-08 56.44 56.44 55.16 55.31 0.0M
2023-11-07 55.79 56.60 55.79 56.42 0.0M
2023-11-06 56.33 56.33 55.56 55.67 0.0M
2023-11-03 55.38 56.43 55.38 56.21 0.0M
2023-11-02 54.11 54.58 54.11 54.49 0.0M
2023-11-01 53.57 54.02 53.32 53.96 0.0M
2023-10-31 52.65 53.67 52.57 53.59 0.0M
2023-10-30 52.70 53.07 52.59 52.95 0.0M
2023-10-27 54.11 54.11 52.47 52.52 0.0M
2023-10-26 54.10 54.32 53.88 54.18 0.0M
2023-10-25 54.91 54.91 53.79 53.92 0.0M
2023-10-24 54.89 55.49 54.89 55.35 0.0M
2023-10-23 55.06 55.26 54.70 54.70 0.0M
2023-10-20 55.59 55.93 55.40 55.40 0.0M
2023-10-19 56.36 56.36 55.40 55.55 0.0M
2023-10-18 56.71 57.02 56.28 56.35 0.0M
2023-10-17 57.13 57.77 57.13 57.44 0.0M
2023-10-16 56.42 57.15 56.26 57.06 0.0M
2023-10-13 56.41 56.48 56.17 56.48 0.0M
2023-10-12 57.06 57.07 56.12 56.18 0.0M
2023-10-11 57.37 57.68 57.25 57.49 0.0M
2023-10-10 56.44 57.56 56.44 57.42 0.0M
2023-10-09 55.92 56.78 55.92 56.65 0.0M
2023-10-06 56.39 57.04 56.39 56.87 0.0M
2023-10-05 55.83 56.74 55.83 56.63 0.0M
2023-10-04 55.66 55.95 55.19 55.95 0.0M
2023-10-03 56.30 56.30 55.53 55.62 0.0M
2023-10-02 56.90 56.90 55.93 56.23 0.0M
2023-09-29 57.92 57.92 57.01 57.04 0.0M
2023-09-28 58.04 58.19 57.44 57.50 0.2M
2023-09-27 57.51 58.07 57.51 58.05 0.0M
2023-09-26 57.51 58.06 57.41 57.48 0.0M
2023-09-25 57.08 57.52 57.07 57.42 0.0M
2023-09-22 57.72 57.89 57.49 57.49 0.0M
2023-09-21 58.17 58.17 57.70 57.82 0.0M
2023-09-20 59.01 59.11 58.48 58.48 0.0M
2023-09-19 58.46 58.84 58.46 58.79 0.0M
2023-09-18 58.70 58.89 58.38 58.39 0.0M
2023-09-15 59.78 59.78 59.02 59.08 0.0M
2023-09-14 60.69 60.69 60.29 60.35 0.0M
2023-09-13 60.87 60.87 60.34 60.37 0.0M
2023-09-12 60.47 60.85 60.24 60.63 0.0M
2023-09-11 59.90 60.54 59.90 60.39 0.0M
2023-09-08 60.40 60.40 59.88 59.91 0.0M
2023-09-07 60.57 60.57 60.25 60.25 0.0M
2023-09-06 60.21 60.61 60.20 60.61 0.0M
2023-09-05 61.87 61.87 60.78 60.78 0.0M
2023-09-01 61.96 62.28 61.96 61.97 0.0M
2023-08-31 62.06 62.26 61.56 61.56 0.0M
2023-08-30 61.85 62.04 61.85 62.04 0.0M
2023-08-29 61.22 61.67 61.12 61.66 0.0M
2023-08-28 60.89 60.96 60.81 60.86 0.0M
2023-08-25 60.68 60.85 60.18 60.85 0.0M
2023-08-24 61.40 61.40 60.68 60.68 0.0M
2023-08-23 61.39 61.51 61.08 61.31 0.0M
2023-08-22 61.27 61.27 60.92 61.03 0.0M
2023-08-21 60.50 61.37 60.50 61.17 0.0M
2023-08-18 59.93 60.63 59.93 60.52 0.0M
2023-08-17 60.69 60.73 60.21 60.23 0.0M
2023-08-16 61.93 61.93 60.97 60.97 0.0M
2023-08-15 61.57 62.29 61.57 62.12 0.0M
2023-08-14 61.77 62.05 61.64 61.89 0.0M
2023-08-11 62.04 62.28 62.04 62.22 0.0M
2023-08-10 61.82 62.12 61.82 61.99 0.0M
2023-08-09 62.03 62.25 61.62 61.68 0.0M
2023-08-08 60.90 61.94 60.90 61.93 0.0M
2023-08-07 61.43 61.43 60.99 61.11 0.0M
2023-08-04 61.91 61.91 61.41 61.41 0.0M
2023-08-03 61.68 61.75 61.21 61.26 0.0M
2023-08-02 62.14 62.29 61.85 62.05 0.0M
2023-08-01 62.69 62.69 61.94 62.22 0.0M
2023-07-31 63.62 63.62 63.25 63.45 0.0M
2023-07-28 63.18 63.65 63.08 63.61 0.0M
2023-07-27 63.56 63.56 62.60 62.61 0.0M
2023-07-26 62.99 63.27 62.80 63.14 0.0M
2023-07-25 63.08 63.58 63.08 63.19 0.0M
2023-07-24 63.92 63.92 63.37 63.43 0.0M
2023-07-21 63.42 64.16 63.42 64.10 0.0M
2023-07-20 63.82 63.82 63.15 63.28 0.0M
2023-07-19 63.58 63.87 63.55 63.56 0.0M
2023-07-18 63.03 63.58 63.03 63.29 0.0M
2023-07-17 63.05 63.23 62.95 63.03 0.0M
2023-07-14 62.40 62.63 62.02 62.55 0.0M
2023-07-13 62.01 62.24 61.99 62.11 0.0M
2023-07-12 61.68 61.88 61.68 61.73 0.0M
2023-07-11 60.89 61.07 60.61 61.07 0.0M
2023-07-10 59.74 61.00 59.74 60.92 0.0M
2023-07-07 60.06 60.49 59.69 59.69 0.0M
2023-07-06 59.93 60.09 59.73 60.05 0.0M
2023-07-05 60.96 60.96 60.46 60.61 0.0M
2023-07-03 61.04 61.12 60.84 61.00 0.0M
2023-06-30 60.91 61.65 60.91 61.29 0.0M
2023-06-29 59.97 60.51 59.97 60.26 0.0M
2023-06-28 59.65 60.12 59.65 60.12 0.0M
2023-06-27 60.97 60.97 59.72 59.86 0.0M
2023-06-26 61.59 61.59 60.87 60.87 0.0M
2023-06-23 61.89 61.89 61.52 61.61 0.0M
2023-06-22 61.88 62.55 61.87 62.41 0.0M
2023-06-21 62.11 62.62 61.94 62.34 0.0M
2023-06-20 62.73 62.73 61.99 62.40 0.0M
2023-06-16 63.09 63.12 62.86 62.94 0.0M
2023-06-15 62.72 63.36 62.63 63.31 0.0M
2023-06-14 63.78 63.78 62.29 62.67 0.0M
2023-06-13 63.44 63.60 63.25 63.47 0.0M
2023-06-12 62.86 63.18 62.86 63.05 0.0M
2023-06-09 62.96 62.96 62.20 62.40 0.0M
2023-06-08 62.63 63.06 62.63 62.92 0.0M
2023-06-07 62.41 62.71 62.25 62.58 0.0M
2023-06-06 61.82 62.32 61.82 62.32 0.0M
2023-06-05 61.91 61.94 61.51 61.87 0.0M
2023-06-02 61.54 62.06 60.96 62.06 0.0M
2023-06-01 60.02 61.00 60.00 60.92 0.0M
2023-05-31 60.10 60.48 60.01 60.30 0.0M
2023-05-30 60.60 60.60 59.92 60.22 0.0M
2023-05-26 60.98 61.08 60.55 60.78 0.0M
2023-05-25 62.19 62.19 60.37 60.87 0.0M
2023-05-24 62.07 62.12 61.66 62.11 0.0M
2023-05-23 63.62 64.35 63.42 63.42 0.0M
2023-05-22 63.18 63.42 63.18 63.42 0.0M
2023-05-19 62.10 62.62 62.10 62.57 0.0M
2023-05-18 61.77 61.77 61.03 61.62 0.0M
2023-05-17 61.81 62.01 61.50 61.99 0.0M
2023-05-16 62.23 62.23 61.63 61.81 0.0M
2023-05-15 62.44 63.31 62.44 63.24 0.0M
2023-05-12 60.51 62.56 60.51 61.20 0.0M
2023-05-11 61.87 62.08 61.80 62.08 0.0M
2023-05-10 62.83 63.00 62.39 62.78 0.0M
2023-05-09 61.97 62.73 61.91 62.49 0.0M
2023-05-08 62.39 62.39 61.87 62.24 0.0M
2023-05-05 62.67 63.34 62.67 63.20 0.0M
2023-05-04 61.70 62.30 61.63 62.30 0.0M
2023-05-03 62.48 62.92 62.33 62.46 0.0M
2023-05-02 62.98 63.10 62.01 62.22 0.0M
2023-05-01 62.65 63.57 62.65 63.35 0.0M
2023-04-28 61.79 63.00 61.78 62.60 0.0M
2023-04-27 61.40 61.80 60.84 61.65 0.0M
2023-04-26 61.41 61.41 61.15 61.25 0.0M
2023-04-25 62.54 62.65 61.82 61.95 0.0M
2023-04-24 63.70 63.70 63.03 63.03 0.0M
2023-04-21 63.73 63.73 63.71 63.71 0.0M
2023-04-20 63.15 63.24 62.84 63.04 0.0M
2023-04-19 63.16 63.80 63.16 63.65 0.0M
2023-04-18 64.19 64.19 63.24 63.60 0.0M
2023-04-17 63.87 64.39 63.87 64.28 0.0M
2023-04-14 64.26 64.26 63.05 63.44 0.0M
2023-04-13 64.32 64.88 64.32 64.74 0.0M
2023-04-12 64.29 64.29 63.47 63.47 0.0M
2023-04-11 63.53 63.99 63.53 63.71 0.0M
2023-04-10 63.94 63.94 63.05 63.47 0.0M
2023-04-06 63.25 64.13 63.16 64.10 0.0M
2023-04-05 62.55 63.19 62.55 63.19 0.0M
2023-04-04 62.99 62.99 62.24 62.59 0.0M
2023-04-03 62.74 63.05 62.61 62.90 0.0M
2023-03-31 61.89 62.80 61.89 62.77 0.0M
2023-03-30 62.66 62.66 61.39 61.82 0.0M
2023-03-29 61.99 62.26 61.98 62.21 0.0M
2023-03-28 61.48 61.81 61.21 61.39 0.0M
2023-03-27 61.33 61.80 61.33 61.59 0.0M
2023-03-24 60.19 61.33 60.03 61.00 0.0M
2023-03-23 60.70 61.21 60.00 60.62 0.0M
2023-03-22 61.68 61.68 60.12 60.12 0.0M
2023-03-21 62.57 62.57 61.95 62.06 0.0M
2023-03-20 61.86 62.12 61.86 62.12 0.0M
2023-03-17 61.69 61.69 60.83 60.89 0.0M
2023-03-16 61.22 62.67 61.22 62.48 0.0M
2023-03-15 61.27 61.86 61.06 61.54 0.0M
2023-03-14 62.27 62.50 61.78 62.21 0.0M
2023-03-13 60.25 61.72 60.25 61.02 0.0M
2023-03-10 61.67 61.67 59.78 60.43 0.0M
2023-03-09 62.64 62.64 61.49 61.66 0.0M
2023-03-08 63.00 63.00 62.09 62.51 0.0M
2023-03-07 63.65 63.66 63.09 63.09 0.0M
2023-03-06 65.18 65.18 63.77 63.98 0.0M
2023-03-03 64.35 65.40 64.35 65.20 0.0M
2023-03-02 64.12 64.24 63.84 64.24 0.0M
2023-03-01 64.03 64.69 64.03 64.43 0.0M
2023-02-28 63.58 63.99 63.58 63.62 0.0M
2023-02-27 64.03 64.12 63.81 63.86 0.0M
2023-02-24 63.81 63.96 63.40 63.62 0.0M
2023-02-23 64.31 64.40 64.03 64.39 0.0M
2023-02-22 63.80 64.48 63.80 64.01 0.0M
2023-02-21 65.49 65.49 64.24 64.24 0.0M
2023-02-17 65.02 66.18 65.00 66.18 0.0M
2023-02-16 65.65 65.65 65.05 65.05 0.0M
2023-02-15 65.26 66.08 65.26 66.08 0.0M
2023-02-14 65.70 66.10 64.87 65.71 0.0M
2023-02-13 65.46 66.05 65.46 65.83 0.0M
2023-02-10 65.16 65.56 65.16 65.53 0.0M
2023-02-09 66.64 66.74 65.54 65.65 0.0M
2023-02-08 67.17 67.17 66.06 66.06 0.0M
2023-02-07 67.41 67.47 66.32 67.45 0.0M
2023-02-06 67.83 67.91 67.15 67.25 0.0M
2023-02-03 67.70 68.50 67.49 67.78 0.0M
2023-02-02 67.17 68.09 67.12 67.92 0.0M
2023-02-01 66.56 67.54 66.30 67.17 0.0M
2023-01-31 65.63 66.78 65.63 66.78 0.0M
2023-01-30 66.54 66.82 65.75 65.75 0.0M
2023-01-27 66.92 67.40 66.92 67.18 0.0M
2023-01-26 67.16 67.16 66.79 66.94 0.0M
2023-01-25 66.73 66.94 66.31 66.94 0.0M
2023-01-24 67.07 67.21 66.81 67.07 0.0M
2023-01-23 67.10 67.30 66.64 67.14 0.0M
2023-01-20 66.82 67.25 66.62 67.25 0.0M
2023-01-19 66.65 66.65 66.03 66.36 0.0M
2023-01-18 67.36 67.90 66.75 66.75 0.0M
2023-01-17 66.92 67.22 66.72 66.89 0.0M
2023-01-13 67.25 67.63 66.71 66.93 0.0M
2023-01-12 65.77 66.92 65.67 66.92 0.0M
2023-01-11 64.89 65.61 64.81 65.61 0.0M
2023-01-10 62.98 64.98 62.98 64.98 0.0M
2023-01-09 65.10 65.10 63.09 63.09 0.0M
2023-01-06 63.68 65.33 63.68 64.79 0.0M
2023-01-05 63.73 63.94 63.41 63.78 0.0M
2023-01-04 63.69 64.09 63.44 64.09 0.0M
2023-01-03 63.80 63.80 62.60 62.96 0.0M