PBE - Invesco Dynamic Biotechnology & Genome ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201952.9952.9952.4652.4652.462,800
Jul 18, 201952.0953.0352.0953.0153.0116,800
Jul 17, 201952.3852.3851.9052.1552.156,000
Jul 16, 201952.5952.5952.3152.4052.406,100
Jul 15, 201952.2652.6952.2152.6352.637,000
Jul 12, 201952.2852.2852.1152.1952.196,300
Jul 11, 201952.9652.9651.9752.3352.339,300
Jul 10, 201953.2753.4852.6253.2253.229,200
Jul 09, 201952.4853.2152.4853.1353.136,500
Jul 08, 201953.1653.1652.2452.6052.6011,200
Jul 05, 201953.9054.3053.4353.4353.433,900
Jul 03, 201953.9554.3053.9054.3054.308,500
Jul 02, 201953.8553.8953.5753.8153.8111,000
Jul 01, 201954.3654.3653.7453.8353.839,100
Jun 28, 201953.0753.5753.0653.5253.527,100
Jun 27, 201952.5153.0352.4753.0353.03142,700
Jun 26, 201952.4552.4551.7852.0452.0435,400
Jun 25, 201952.5852.9252.2252.3252.3211,800
Jun 24, 201953.4353.4352.4052.4052.408,700
Jun 21, 201953.2553.6252.8853.6253.6212,700
Jun 20, 201953.8954.1253.2953.4353.437,200
Jun 19, 201953.0753.4753.0453.4253.426,900
Jun 18, 201952.6553.3352.6553.0653.069,100
Jun 17, 201951.2552.5251.2552.4752.4711,400
Jun 14, 201950.9550.9550.1550.1750.174,100
Jun 13, 201950.6350.9650.4850.9650.967,200
Jun 12, 201949.8650.5049.8650.5050.507,700
Jun 11, 201950.7250.7249.8249.8649.868,200
Jun 10, 201950.6750.7750.2650.2650.268,000
Jun 07, 201950.1550.6050.1050.5650.566,000
Jun 06, 201950.6550.8049.9649.9749.978,200
Jun 05, 201950.5650.7550.3050.6450.6454,200
Jun 04, 201949.4450.4049.1150.4050.4022,800
Jun 03, 201948.5649.4248.5648.9348.9310,500
May 31, 201949.0649.0648.4148.4148.4110,300
May 30, 201949.4949.8749.3149.5049.5015,900
May 29, 201949.4749.6149.1049.3749.379,500
May 28, 201950.2450.4749.8449.8449.849,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...