Invesco Dynamic Biotechnology & Genome ETF (PBE) Historical Stock Data
67.85 ↑0.38 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBE is down -0.06% a day on average. There have been 13 days where Invesco Dynamic Biotechnology & Genome ETF closed green and 17 days where PBE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 67.01 | 67.85 | ↑$0.84 (1.25%) | 67.01 | 67.85 | 3.07K |
| 2024-12-24 | 67.52 | 67.46 | ↓$0.06 (-0.08%) | 67.18 | 67.59 | 2.72K |
| 2024-12-23 | 66.91 | 67.53 | ↑$0.62 (0.93%) | 66.63 | 67.66 | 6.50K |
| 2024-12-20 | 66.41 | 67.22 | ↑$0.81 (1.22%) | 66.41 | 67.51 | 6.48K |
| 2024-12-19 | 66.46 | 66.25 | ↓$0.21 (-0.31%) | 65.46 | 66.57 | 5.39K |
| 2024-12-18 | 68.74 | 66.00 | ↓$2.74 (-3.99%) | 65.70 | 68.96 | 5.53K |
| 2024-12-17 | 69.15 | 68.80 | ↓$0.35 (-0.51%) | 68.64 | 69.15 | 7.40K |
| 2024-12-16 | 68.54 | 68.81 | ↑$0.27 (0.39%) | 68.54 | 69.31 | 9.07K |
| 2024-12-13 | 68.72 | 68.30 | ↓$0.42 (-0.61%) | 68.02 | 68.72 | 4.99K |
| 2024-12-12 | 69.68 | 69.02 | ↓$0.66 (-0.95%) | 69.02 | 69.83 | 2.68K |
| 2024-12-11 | 70.39 | 69.90 | ↓$0.49 (-0.69%) | 69.84 | 70.49 | 4.08K |
| 2024-12-10 | 70.50 | 70.13 | ↓$0.37 (-0.53%) | 70.06 | 70.53 | 3.44K |
| 2024-12-09 | 70.45 | 70.25 | ↓$0.20 (-0.28%) | 70.06 | 70.54 | 6.51K |
| 2024-12-06 | 70.53 | 70.31 | ↓$0.22 (-0.31%) | 70.18 | 70.71 | 6.48K |
| 2024-12-05 | 70.54 | 70.17 | ↓$0.37 (-0.53%) | 70.17 | 70.61 | 4.99K |
| 2024-12-04 | 69.82 | 70.61 | ↑$0.79 (1.13%) | 69.82 | 70.75 | 4.28K |
| 2024-12-03 | 70.32 | 69.77 | ↓$0.55 (-0.78%) | 69.66 | 70.32 | 5.15K |
| 2024-12-02 | 70.21 | 70.83 | ↑$0.62 (0.89%) | 70.21 | 70.83 | 1.52K |
| 2024-11-29 | 70.72 | 70.50 | ↓$0.22 (-0.31%) | 70.47 | 70.72 | 2.37K |
| 2024-11-27 | 70.48 | 70.56 | ↑$0.08 (0.12%) | 70.31 | 70.66 | 7.53K |
| 2024-11-26 | 68.84 | 70.27 | ↑$1.43 (2.08%) | 68.84 | 70.27 | 6.60K |
| 2024-11-25 | 70.30 | 70.33 | ↑$0.03 (0.04%) | 70.16 | 70.77 | 5.96K |
| 2024-11-22 | 68.60 | 69.56 | ↑$0.96 (1.40%) | 68.60 | 69.73 | 10.36K |
| 2024-11-21 | 68.03 | 68.56 | ↑$0.53 (0.78%) | 67.96 | 68.81 | 9.82K |
| 2024-11-20 | 66.42 | 67.64 | ↑$1.22 (1.84%) | 66.39 | 67.64 | 36.20K |
| 2024-11-19 | 64.88 | 66.59 | ↑$1.71 (2.64%) | 64.88 | 66.59 | 10.71K |
| 2024-11-18 | 65.95 | 65.93 | ↓$0.02 (-0.04%) | 65.70 | 66.35 | 8.04K |
| 2024-11-15 | 68.71 | 66.08 | ↓$2.63 (-3.83%) | 65.99 | 68.71 | 5.40K |
| 2024-11-14 | 70.70 | 68.86 | ↓$1.84 (-2.60%) | 68.81 | 70.70 | 4.46K |
| 2024-11-13 | 71.37 | 71.20 | ↓$0.17 (-0.24%) | 71.19 | 71.86 | 5.37K |
Create an account or log in to view more rows.
$PBE hang tight
ignore fud and buy dips if you can
everyone be okay????
$PBE LOADING UP HERE!
$PBE oversold
$PBE buy the fear
$PBE so tired of this pos let's fly already
$PBE This may be your last opportunity to buy on the cheap??
$PBE lets see if it can hold the line
$PBE R-E-L-A-X Green is coming
$PBE hi hi
$PBE we’re fucked tomorrow boys