PBE - Invesco Dynamic Biotechnology & Genome ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201949.6550.3549.6550.0750.079,100
May 23, 201949.7049.7049.1849.5349.539,000
May 22, 201949.9350.3749.6450.1250.1211,100
May 21, 201948.8550.1548.8550.1550.158,600
May 20, 201948.8649.0048.4848.4848.483,600
May 17, 201949.5049.9349.1349.2549.2518,800
May 16, 201949.6450.4249.6449.8749.877,700
May 15, 201948.6349.5948.5049.5149.5115,800
May 14, 201948.6549.1748.6548.9648.967,100
May 13, 201949.1949.3748.3648.4648.4631,200
May 10, 201950.1950.3149.2050.1350.1314,200
May 09, 201950.3150.7749.4950.4950.4934,200
May 08, 201951.2351.2650.5550.7250.7278,000
May 07, 201952.5752.5751.0651.3951.3922,700
May 06, 201951.6053.1751.6053.0953.0912,900
May 03, 201951.9852.6151.8952.5652.5618,400
May 02, 201951.4152.1051.1251.9951.9920,000
May 01, 201952.1652.4651.5551.5551.5553,700
Apr 30, 201952.6752.7651.7052.1952.1923,800
Apr 29, 201952.7653.1552.7352.7552.756,500
Apr 26, 201952.4553.0052.3253.0053.0018,600
Apr 25, 201952.1052.5651.7352.4652.4622,700
Apr 24, 201952.9752.9752.1152.2352.2322,700
Apr 23, 201951.6353.0851.6352.9152.91140,100
Apr 22, 201951.6452.0451.2251.5951.59289,800
Apr 18, 201952.1252.4850.8951.7651.7616,500
Apr 17, 201954.0654.0651.6852.0052.0021,600
Apr 16, 201954.6054.7053.7353.9353.935,100
Apr 15, 201954.4054.7153.8854.2654.2610,400
Apr 12, 201955.2455.2454.2854.3354.333,300
Apr 11, 201956.0156.0154.8154.8754.879,200
Apr 10, 201955.6855.9455.6755.9455.943,200
Apr 09, 201955.5455.7154.9855.0155.014,700
Apr 08, 201956.1656.1655.4055.7355.735,400
Apr 05, 201955.7956.2755.7756.2656.268,500
Apr 04, 201955.5655.8854.9355.2655.2610,100
Apr 03, 201955.8456.2355.5155.8155.8112,400
Apr 02, 201955.8455.9855.5155.5455.547,300
Apr 01, 201955.6955.7655.1855.2055.2010,300
Mar 29, 201954.9155.3154.9155.1955.196,200
Mar 28, 201953.7254.4553.7254.4554.456,000
Mar 27, 201954.7054.7053.3153.6753.678,200
Mar 26, 201954.3054.7654.2554.7454.746,200
Mar 25, 201953.5554.0453.2653.8853.888,500
Mar 22, 201955.5355.6053.6353.6353.6310,400
Mar 21, 201954.6555.8654.6555.7855.7814,300
Mar 20, 201955.6156.2355.4855.6255.629,600
Mar 19, 201955.8055.9255.5755.6955.696,300
Mar 18, 201955.7556.2255.4055.6355.636,200
Mar 15, 201955.3555.7955.3555.6955.698,300
Mar 14, 201955.5755.5755.0455.1755.176,600
Mar 13, 201954.9255.6454.9255.6255.628,700
Mar 12, 201954.9255.2954.8155.0055.009,700
Mar 11, 201953.4854.5053.4854.5054.506,000
Mar 08, 201952.9553.2152.7653.1753.1710,800
Mar 07, 201953.6553.7453.0253.4553.457,400
Mar 06, 201955.2955.2953.7253.7253.7210,800
Mar 05, 201955.7656.1655.4155.4155.417,800
Mar 04, 201956.5956.6554.8955.6755.6717,100
Mar 01, 201955.3056.2455.1056.1756.176,600
Feb 28, 201955.4655.4654.6754.8254.8210,200
Feb 27, 201954.8155.7354.7555.7355.7313,700
Feb 26, 201954.9755.2054.9154.9154.9110,600
Feb 25, 201954.9055.4154.7655.1255.1222,200
Feb 22, 201951.7652.4351.6152.3452.346,900
Feb 21, 201952.3552.3551.4151.5851.5816,400
Feb 20, 201952.2852.5051.9752.3952.3926,900
Feb 19, 201952.7252.9552.2752.3252.32359,700
Feb 15, 201952.2252.8352.1352.8352.839,500
Feb 14, 201951.8352.1351.7052.0652.0612,000
Feb 13, 201951.9252.0051.6451.8051.8013,700
Feb 12, 201951.1251.6751.1251.6751.6712,300
Feb 11, 201950.7350.8850.5150.8850.886,800
Feb 08, 201949.9250.5349.9250.5150.5123,200
Feb 07, 201951.5051.6149.9550.2450.2429,400
Feb 06, 201952.3452.3451.6851.8251.826,300
Feb 05, 201952.8952.9752.0352.2552.2523,800
Feb 04, 201952.3952.5952.1852.5952.599,700
Feb 01, 201952.4452.7652.1552.6152.618,800
Jan 31, 201951.7452.5651.7452.5552.5518,200
Jan 30, 201951.1851.8950.9451.8051.8014,000
Jan 29, 201951.1251.2350.8551.2351.2321,900
Jan 28, 201951.6951.6951.0351.0651.068,200
Jan 25, 201951.7652.3151.6652.2852.2815,700
Jan 24, 201951.3251.6151.2951.4851.4810,500
Jan 23, 201952.2152.5750.9951.6751.6736,100
Jan 22, 201952.8152.9851.9052.1152.1113,700
Jan 18, 201952.8753.2352.3953.2353.2310,800
Jan 17, 201951.7852.8751.7852.5352.5321,900
Jan 16, 201952.1352.8551.9652.0652.06126,500
Jan 15, 201951.2251.9851.2251.9551.9512,200
Jan 14, 201951.7651.7651.0451.0451.0416,900
Jan 11, 201951.9752.1551.7252.0652.069,900
Jan 10, 201951.2252.0250.7352.0252.0233,600
Jan 09, 201951.2252.0351.2251.5051.5028,500
Jan 08, 201951.2351.2750.1851.2351.238,900
Jan 07, 201949.6050.9649.6050.7350.7319,700
Jan 04, 201947.0148.9447.0148.8248.828,700
Jan 03, 201947.3347.4046.3346.3346.3312,800
Jan 02, 201946.4047.3746.3147.1947.1910,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...