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
2024-12-31 66.94 67.07 66.31 66.53 0.0M
2024-12-30 66.62 66.68 66.19 66.49 0.0M
2024-12-27 67.41 67.41 67.03 67.33 0.0M
2024-12-26 67.01 67.85 67.01 67.85 0.0M
2024-12-24 67.52 67.59 67.18 67.46 0.0M
2024-12-23 66.91 67.66 66.59 67.53 0.0M
2024-12-20 66.41 67.51 66.41 67.22 0.0M
2024-12-19 66.46 66.57 65.46 66.25 0.0M
2024-12-18 68.74 68.96 65.70 66.00 0.0M
2024-12-17 69.15 69.15 68.64 68.80 0.0M
2024-12-16 68.54 69.31 68.54 68.81 0.0M
2024-12-13 68.72 68.72 68.02 68.30 0.0M
2024-12-12 69.68 69.83 69.02 69.02 0.0M
2024-12-11 70.39 70.49 69.84 69.90 0.0M
2024-12-10 70.50 70.53 70.06 70.13 0.0M
2024-12-09 70.45 70.54 70.06 70.25 0.0M
2024-12-06 70.53 70.71 70.13 70.31 0.0M
2024-12-05 70.54 70.61 70.17 70.17 0.0M
2024-12-04 69.82 70.75 69.82 70.61 0.0M
2024-12-03 70.32 70.32 69.66 69.77 0.0M
2024-12-02 70.21 70.83 70.21 70.83 0.0M
2024-11-29 70.72 70.72 70.47 70.50 0.0M
2024-11-27 70.48 70.66 70.31 70.56 0.0M
2024-11-26 68.84 70.27 68.84 70.27 0.0M
2024-11-25 70.30 70.77 70.16 70.33 0.0M
2024-11-22 68.60 69.73 68.60 69.56 0.0M
2024-11-21 68.03 68.81 67.41 68.56 0.0M
2024-11-20 66.42 67.64 66.39 67.64 0.0M
2024-11-19 64.88 66.59 64.88 66.59 0.0M
2024-11-18 65.95 66.35 65.70 65.93 0.0M
2024-11-15 68.71 68.71 65.99 66.08 0.0M
2024-11-14 70.70 70.70 68.81 68.86 0.0M
2024-11-13 71.37 71.92 71.19 71.20 0.0M
2024-11-12 71.71 71.71 70.99 70.99 0.0M
2024-11-11 72.15 72.84 72.15 72.24 0.0M
2024-11-08 71.46 72.19 71.46 71.95 0.0M
2024-11-07 71.45 71.71 71.41 71.67 0.0M
2024-11-06 71.10 71.10 70.43 70.76 0.0M
2024-11-05 69.33 69.47 69.33 69.47 0.0M
2024-11-04 68.85 69.17 68.17 68.68 0.0M
2024-11-01 68.60 69.14 68.56 69.14 0.0M
2024-10-31 68.78 68.78 68.20 68.20 0.0M
2024-10-30 69.08 69.91 69.08 69.46 0.0M
2024-10-29 67.92 68.80 67.92 68.80 0.0M
2024-10-28 67.17 68.37 67.17 68.34 0.0M
2024-10-25 67.57 67.77 67.11 67.11 0.0M
2024-10-24 67.93 67.99 67.11 67.27 0.0M
2024-10-23 68.14 68.14 67.34 67.56 0.0M
2024-10-22 68.41 68.52 68.25 68.50 0.0M
2024-10-21 68.81 68.81 68.25 68.31 0.0M
2024-10-18 69.26 69.42 69.15 69.27 0.0M
2024-10-17 70.14 70.14 69.05 69.11 0.0M
2024-10-16 69.87 70.07 69.50 69.81 0.0M
2024-10-15 70.44 70.48 70.13 70.13 0.0M
2024-10-14 69.35 69.96 69.35 69.96 0.0M
2024-10-11 68.12 69.35 68.12 69.35 0.0M
2024-10-10 67.61 68.05 67.51 68.05 0.0M
2024-10-09 68.05 68.44 67.82 68.02 0.0M
2024-10-08 68.43 68.76 68.43 68.47 0.0M
2024-10-07 69.28 69.28 68.27 68.38 0.0M
2024-10-04 69.47 69.51 69.12 69.51 0.0M
2024-10-03 69.66 69.66 68.85 68.94 0.0M
2024-10-02 68.54 69.82 68.54 69.82 0.0M
2024-10-01 68.64 69.28 68.63 69.21 0.0M
2024-09-30 69.22 70.10 69.22 69.82 0.0M
2024-09-27 69.99 70.38 69.77 69.81 0.0M
2024-09-26 69.17 69.53 69.03 69.53 0.0M
2024-09-25 69.75 69.75 68.46 68.46 0.0M
2024-09-24 70.14 70.14 69.53 69.68 0.0M
2024-09-23 71.58 71.58 70.07 70.12 0.0M
2024-09-20 71.65 71.69 71.08 71.35 0.0M
2024-09-19 72.12 72.45 71.97 71.97 0.0M
2024-09-18 71.37 71.81 70.92 71.20 0.0M
2024-09-17 71.33 72.07 71.01 71.17 0.0M
2024-09-16 70.80 71.42 70.80 71.22 0.0M
2024-09-13 70.23 71.13 70.23 71.13 0.0M
2024-09-12 69.65 70.18 68.94 69.93 0.0M
2024-09-11 69.72 69.77 69.58 69.77 0.0M
2024-09-10 69.11 69.46 68.59 69.46 0.0M
2024-09-09 68.10 69.59 68.10 69.27 0.0M
2024-09-06 69.22 69.22 67.75 68.02 0.0M
2024-09-05 69.40 69.40 68.75 69.27 0.0M
2024-09-04 70.10 70.36 69.75 69.92 0.1M
2024-09-03 71.43 72.03 70.25 70.25 0.0M
2024-08-30 72.72 72.72 71.23 71.87 0.0M
2024-08-29 72.06 72.32 71.82 71.83 0.0M
2024-08-28 71.20 71.21 70.87 71.15 0.0M
2024-08-27 71.40 71.43 70.85 71.43 0.0M
2024-08-26 71.62 71.62 71.28 71.30 0.0M
2024-08-23 71.13 71.66 71.13 71.35 0.0M
2024-08-22 71.53 71.79 70.56 70.59 0.0M
2024-08-21 71.49 71.64 71.13 71.62 0.0M
2024-08-20 71.46 71.50 70.99 71.31 0.0M
2024-08-19 69.59 71.46 69.59 71.46 0.0M
2024-08-16 69.42 69.72 69.41 69.47 0.0M
2024-08-15 69.29 69.91 69.29 69.56 0.0M
2024-08-14 69.07 69.10 68.40 68.64 0.0M
2024-08-13 68.51 69.12 68.51 69.02 0.0M
2024-08-12 68.14 68.25 67.73 68.22 0.0M
2024-08-09 67.87 68.50 67.87 68.05 0.0M
2024-08-08 67.47 68.11 67.47 68.11 0.0M
2024-08-07 68.15 68.52 66.69 66.88 0.0M
2024-08-06 66.83 67.94 66.83 66.93 0.0M
2024-08-05 65.84 66.61 65.69 66.25 0.0M
2024-08-02 68.65 68.78 67.71 68.47 0.0M
2024-08-01 70.19 70.49 69.67 69.89 0.0M
2024-07-31 70.70 71.07 70.01 70.17 0.0M
2024-07-30 70.63 70.74 69.94 70.43 0.0M
2024-07-29 70.65 70.65 69.74 70.16 0.0M
2024-07-26 70.52 71.19 70.52 70.84 0.0M
2024-07-25 69.42 70.70 69.42 70.10 0.0M
2024-07-24 68.71 69.78 68.71 69.25 0.0M
2024-07-23 69.41 69.91 69.41 69.50 0.0M
2024-07-22 68.90 69.40 68.78 69.39 0.0M
2024-07-19 68.75 68.75 68.17 68.39 0.0M
2024-07-18 69.52 70.13 68.39 68.63 0.0M
2024-07-17 69.86 70.41 69.39 69.51 0.1M
2024-07-16 69.13 70.36 69.13 70.22 0.0M
2024-07-15 68.29 68.80 68.29 68.39 0.0M
2024-07-12 68.32 68.35 68.12 68.24 0.0M
2024-07-11 66.93 68.44 66.93 67.91 0.0M
2024-07-10 66.03 66.40 65.84 66.40 0.0M
2024-07-09 65.42 65.66 65.21 65.62 0.0M
2024-07-08 65.00 65.57 65.00 65.39 0.0M
2024-07-05 64.21 64.59 64.20 64.59 0.0M
2024-07-03 64.32 64.49 63.79 64.02 0.0M
2024-07-02 64.48 64.58 64.23 64.24 0.0M
2024-07-01 64.78 65.75 64.54 64.80 0.0M
2024-06-28 65.09 65.09 64.35 64.81 0.0M
2024-06-27 65.31 65.40 65.11 65.16 0.0M
2024-06-26 65.28 65.60 65.20 65.27 0.0M
2024-06-25 65.99 66.46 65.83 65.83 0.0M
2024-06-24 65.47 66.46 65.42 66.11 0.0M
2024-06-21 64.51 65.13 64.51 65.13 0.0M
2024-06-20 63.60 64.30 63.37 64.08 0.0M
2024-06-18 64.06 64.17 63.67 63.77 0.0M
2024-06-17 63.66 63.88 63.55 63.78 0.0M
2024-06-14 63.91 63.91 63.65 63.82 0.0M
2024-06-13 64.39 64.39 64.07 64.36 0.0M
2024-06-12 65.38 65.38 64.38 64.62 0.0M
2024-06-11 63.68 64.13 63.34 64.13 0.0M
2024-06-10 63.63 64.18 62.99 64.11 0.0M
2024-06-07 63.93 64.36 63.93 64.00 0.0M
2024-06-06 64.14 64.66 64.14 64.40 0.0M
2024-06-05 63.97 64.46 63.97 64.37 0.0M
2024-06-04 63.63 63.88 63.63 63.63 0.0M
2024-06-03 63.53 64.54 63.53 63.86 0.0M
2024-05-31 63.13 63.29 62.95 63.29 0.0M
2024-05-30 62.23 62.81 62.17 62.75 0.0M
2024-05-29 62.51 62.51 62.00 62.25 0.0M
2024-05-28 63.85 63.85 63.06 63.31 0.0M
2024-05-24 63.71 64.12 63.71 63.76 0.0M
2024-05-23 65.09 65.09 63.77 63.97 0.0M
2024-05-22 64.94 65.23 64.94 65.03 0.0M
2024-05-21 65.19 65.31 64.92 65.16 0.0M
2024-05-20 65.07 65.44 65.07 65.44 0.0M
2024-05-17 64.95 64.95 64.49 64.60 0.0M
2024-05-16 64.88 65.11 64.88 65.01 0.0M
2024-05-15 65.27 65.65 65.26 65.42 0.0M
2024-05-14 64.48 64.61 64.28 64.61 0.0M
2024-05-13 64.11 64.13 63.85 64.03 0.0M
2024-05-10 64.27 64.27 63.45 63.58 0.0M
2024-05-09 63.97 64.16 63.34 64.07 0.0M
2024-05-08 63.86 64.29 63.64 63.75 0.0M
2024-05-07 63.44 64.24 63.44 64.15 0.0M
2024-05-06 63.75 63.88 63.40 63.54 0.0M
2024-05-03 64.89 64.89 64.06 64.06 0.0M
2024-05-02 63.43 63.76 63.08 63.56 0.0M
2024-05-01 62.29 63.52 62.15 62.86 0.0M
2024-04-30 61.29 61.40 60.87 60.87 0.0M
2024-04-29 61.46 61.78 61.36 61.44 0.0M
2024-04-26 59.89 60.62 59.89 60.39 0.0M
2024-04-25 59.98 60.05 59.47 59.85 0.0M
2024-04-24 61.04 61.41 60.79 60.88 0.0M
2024-04-23 61.00 61.65 61.00 61.15 0.2M
2024-04-22 60.27 60.85 60.09 60.40 0.0M
2024-04-19 59.42 60.04 59.32 59.85 0.0M
2024-04-18 60.51 60.51 59.60 59.62 0.0M
2024-04-17 60.92 60.92 60.56 60.56 0.0M
2024-04-16 61.09 61.09 60.74 60.74 0.0M
2024-04-15 61.60 61.60 60.65 60.73 0.0M
2024-04-12 62.40 62.40 61.08 61.33 0.0M
2024-04-11 62.45 62.79 62.45 62.67 0.0M
2024-04-10 62.51 62.65 62.42 62.65 0.0M
2024-04-09 63.52 63.61 63.32 63.61 0.0M
2024-04-08 62.91 63.11 62.70 62.97 0.0M
2024-04-05 62.27 63.17 61.89 62.83 0.0M
2024-04-04 63.81 63.81 62.57 62.57 0.0M
2024-04-03 62.90 63.44 62.90 63.28 0.0M
2024-04-02 63.67 63.67 63.06 63.17 0.0M
2024-04-01 64.43 64.47 63.90 64.42 0.0M
2024-03-28 65.12 65.20 64.72 64.72 0.0M
2024-03-27 64.86 65.15 64.46 65.14 0.0M
2024-03-26 64.91 64.91 64.49 64.51 0.0M
2024-03-25 64.76 64.87 64.57 64.68 0.0M
2024-03-22 65.25 65.25 64.76 64.88 0.0M
2024-03-21 65.30 65.46 65.18 65.18 0.0M
2024-03-20 64.34 64.94 63.95 64.94 0.0M
2024-03-19 63.81 64.71 63.81 64.59 0.0M
2024-03-18 64.26 64.50 63.80 64.02 0.0M
2024-03-15 64.00 64.37 64.00 64.07 0.0M
2024-03-14 64.87 64.87 63.69 64.04 0.0M
2024-03-13 65.53 65.94 65.19 65.41 0.0M
2024-03-12 65.48 65.73 65.25 65.46 0.0M
2024-03-11 67.10 67.10 65.99 66.10 0.0M
2024-03-08 67.25 67.76 66.80 66.88 0.0M
2024-03-07 66.72 66.94 66.50 66.68 0.1M
2024-03-06 66.64 66.75 66.11 66.23 0.2M
2024-03-05 66.44 66.44 65.99 66.32 0.0M
2024-03-04 67.55 67.55 66.41 66.74 0.0M
2024-03-01 65.72 67.68 65.72 67.29 0.0M
2024-02-29 67.03 67.03 65.56 65.56 0.0M
2024-02-28 66.66 66.95 66.33 66.39 0.0M
2024-02-27 66.00 66.78 65.75 66.67 0.0M
2024-02-26 64.43 65.92 64.43 65.89 0.0M
2024-02-23 63.91 64.69 63.91 64.60 0.0M
2024-02-22 63.88 64.11 63.32 63.99 0.0M
2024-02-21 63.73 64.11 63.20 63.59 0.0M
2024-02-20 64.22 64.59 63.77 64.04 0.0M
2024-02-16 64.77 65.09 64.64 64.64 0.0M
2024-02-15 63.86 65.09 63.86 64.97 0.0M
2024-02-14 62.88 63.52 62.88 63.52 0.0M
2024-02-13 63.13 63.17 61.86 62.39 0.0M
2024-02-12 64.18 64.71 64.18 64.71 0.0M
2024-02-09 63.82 64.31 63.76 64.15 0.0M
2024-02-08 63.55 64.04 63.43 63.88 0.0M
2024-02-07 64.72 64.72 63.55 63.55 0.0M
2024-02-06 63.66 64.71 63.66 64.70 0.0M
2024-02-05 63.60 63.91 63.28 63.74 0.0M
2024-02-02 64.97 64.97 63.57 64.13 0.0M
2024-02-01 64.14 64.96 63.95 64.85 0.0M
2024-01-31 65.32 65.45 64.17 64.31 0.0M
2024-01-30 65.58 65.64 65.17 65.32 0.0M
2024-01-29 64.75 65.93 64.75 65.88 0.0M
2024-01-26 65.11 65.43 64.80 64.80 0.0M
2024-01-25 65.26 65.43 64.88 65.06 0.0M
2024-01-24 65.49 65.56 64.81 64.85 0.0M
2024-01-23 65.81 65.81 65.07 65.71 0.0M
2024-01-22 64.55 65.57 64.55 65.57 0.0M
2024-01-19 64.72 64.72 64.02 64.49 0.0M
2024-01-18 64.54 64.54 63.78 64.28 0.0M
2024-01-17 64.22 64.48 64.02 64.41 0.0M
2024-01-16 64.44 64.97 64.44 64.89 0.0M
2024-01-12 65.75 65.92 64.83 65.00 0.0M
2024-01-11 65.31 65.49 64.95 65.33 0.0M
2024-01-10 66.58 66.77 65.23 65.58 0.0M
2024-01-09 66.26 66.66 66.26 66.42 0.0M
2024-01-08 64.21 66.64 64.21 66.64 0.0M
2024-01-05 64.54 65.23 64.54 65.11 0.0M
2024-01-04 65.66 65.76 65.43 65.61 0.0M
2024-01-03 66.33 66.33 65.66 65.76 0.0M
2024-01-02 65.60 67.05 65.60 66.60 0.0M