Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
78.79
-1.78 (-2.21%)
Mar 5, 2026, 4:00 PM EST - Market closed
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 79.77 | 79.77 | 78.57 | 78.79 | 78.79 | -2.21% | 20,697 |
| Mar 4, 2026 | 80.01 | 80.64 | 79.80 | 80.57 | 80.57 | 0.98% | 1,962 |
| Mar 3, 2026 | 79.84 | 80.00 | 79.34 | 79.79 | 79.79 | -1.91% | 2,916 |
| Mar 2, 2026 | 80.97 | 81.48 | 80.74 | 81.34 | 81.34 | -0.77% | 8,048 |
| Feb 27, 2026 | 80.93 | 82.13 | 80.93 | 81.98 | 81.98 | 0.78% | 2,453 |
| Feb 26, 2026 | 81.61 | 81.61 | 79.88 | 81.34 | 81.34 | -0.31% | 4,002 |
| Feb 25, 2026 | 82.44 | 82.63 | 81.27 | 81.59 | 81.59 | -0.96% | 11,877 |
| Feb 24, 2026 | 82.04 | 82.71 | 82.04 | 82.39 | 82.39 | 0.32% | 2,792 |
| Feb 23, 2026 | 82.00 | 82.38 | 81.68 | 82.12 | 82.12 | 0.32% | 4,095 |
| Feb 20, 2026 | 81.62 | 82.01 | 81.62 | 81.86 | 81.86 | -0.40% | 2,690 |
| Feb 19, 2026 | 81.28 | 82.22 | 81.28 | 82.19 | 82.19 | -0.18% | 5,469 |
| Feb 18, 2026 | 82.23 | 82.34 | 82.15 | 82.34 | 82.34 | 0.14% | 2,546 |
| Feb 17, 2026 | 81.48 | 82.22 | 81.48 | 82.22 | 82.22 | 0.82% | 4,036 |
| Feb 13, 2026 | 81.80 | 82.18 | 81.52 | 81.55 | 81.55 | 0.92% | 3,730 |
| Feb 12, 2026 | 81.86 | 81.86 | 80.49 | 80.81 | 80.81 | -1.32% | 3,315 |
| Feb 11, 2026 | 80.97 | 81.89 | 80.97 | 81.89 | 81.89 | - | 2,900 |
| Feb 10, 2026 | 82.40 | 82.64 | 81.89 | 81.89 | 81.89 | -1.02% | 5,338 |
| Feb 9, 2026 | 83.33 | 83.33 | 82.62 | 82.73 | 82.73 | -1.00% | 5,375 |
| Feb 6, 2026 | 82.40 | 83.57 | 82.40 | 83.57 | 83.57 | 2.10% | 17,221 |
| Feb 5, 2026 | 82.73 | 83.08 | 81.73 | 81.85 | 81.85 | -1.52% | 4,534 |
| Feb 4, 2026 | 83.18 | 83.18 | 82.82 | 83.12 | 83.12 | 0.43% | 2,738 |
| Feb 3, 2026 | 82.59 | 83.58 | 82.32 | 82.76 | 82.76 | 0.02% | 3,234 |
| Feb 2, 2026 | 81.62 | 82.75 | 81.33 | 82.75 | 82.75 | 1.07% | 6,712 |
| Jan 30, 2026 | 81.66 | 81.99 | 81.52 | 81.87 | 81.87 | -0.74% | 4,734 |
| Jan 29, 2026 | 82.50 | 82.50 | 81.83 | 82.48 | 82.48 | 0.15% | 10,581 |
| Jan 28, 2026 | 82.61 | 82.64 | 82.30 | 82.36 | 82.36 | -1.08% | 26,211 |
| Jan 27, 2026 | 83.44 | 83.55 | 82.84 | 83.25 | 83.25 | -0.06% | 5,291 |
| Jan 26, 2026 | 82.56 | 83.30 | 82.56 | 83.30 | 83.30 | 0.61% | 3,575 |
| Jan 23, 2026 | 83.98 | 83.98 | 82.68 | 82.80 | 82.80 | -1.52% | 3,572 |
| Jan 22, 2026 | 83.54 | 84.65 | 83.54 | 84.07 | 84.07 | 0.72% | 4,056 |
| Jan 21, 2026 | 81.69 | 83.48 | 81.67 | 83.48 | 83.48 | 2.06% | 7,895 |
| Jan 20, 2026 | 79.57 | 81.79 | 79.33 | 81.79 | 81.79 | 1.09% | 21,764 |
| Jan 16, 2026 | 82.15 | 82.15 | 80.91 | 80.91 | 80.91 | -1.26% | 13,924 |
| Jan 15, 2026 | 82.13 | 82.20 | 81.88 | 81.95 | 81.95 | -0.27% | 4,992 |
| Jan 14, 2026 | 81.91 | 82.17 | 81.50 | 82.17 | 82.16 | 0.47% | 9,078 |
| Jan 13, 2026 | 82.97 | 82.97 | 81.78 | 81.78 | 81.78 | -1.19% | 4,568 |
| Jan 12, 2026 | 83.07 | 83.07 | 81.94 | 82.77 | 82.77 | -0.38% | 8,400 |
| Jan 9, 2026 | 84.48 | 84.48 | 83.08 | 83.08 | 83.08 | -1.36% | 6,210 |
| Jan 8, 2026 | 84.97 | 85.21 | 83.85 | 84.22 | 84.22 | -1.76% | 5,645 |
| Jan 7, 2026 | 84.43 | 85.73 | 84.43 | 85.73 | 85.73 | 1.99% | 4,784 |
| Jan 6, 2026 | 83.32 | 84.06 | 82.93 | 84.06 | 84.06 | 2.01% | 6,209 |
| Jan 5, 2026 | 82.15 | 82.49 | 81.33 | 82.40 | 82.40 | 0.07% | 8,305 |
| Jan 2, 2026 | 81.77 | 82.37 | 81.57 | 82.35 | 82.35 | 0.24% | 5,450 |
| Dec 31, 2025 | 82.25 | 82.57 | 82.06 | 82.15 | 82.15 | -0.32% | 8,681 |
| Dec 30, 2025 | 83.16 | 83.23 | 82.31 | 82.41 | 82.41 | -1.23% | 3,844 |
| Dec 29, 2025 | 83.84 | 83.84 | 83.29 | 83.44 | 83.44 | -0.45% | 3,897 |
| Dec 26, 2025 | 84.12 | 84.18 | 83.50 | 83.82 | 83.82 | -0.40% | 9,680 |
| Dec 24, 2025 | 83.92 | 84.17 | 83.92 | 84.16 | 84.16 | 1.24% | 32,907 |
| Dec 23, 2025 | 83.03 | 83.13 | 82.98 | 83.13 | 83.13 | -0.09% | 2,698 |
| Dec 22, 2025 | 82.30 | 83.38 | 82.30 | 83.21 | 83.21 | 0.61% | 6,793 |
| Dec 19, 2025 | 80.97 | 83.00 | 80.97 | 82.71 | 82.29 | 3.46% | 7,215 |
| Dec 18, 2025 | 80.06 | 80.38 | 79.80 | 79.94 | 79.53 | -0.27% | 6,927 |
| Dec 17, 2025 | 80.50 | 80.87 | 80.15 | 80.15 | 79.74 | -0.18% | 3,902 |
| Dec 16, 2025 | 80.97 | 80.97 | 79.92 | 80.30 | 79.89 | -1.00% | 3,729 |
| Dec 15, 2025 | 80.63 | 81.11 | 80.50 | 81.11 | 80.70 | 0.68% | 5,266 |
| Dec 12, 2025 | 80.78 | 80.78 | 79.84 | 80.57 | 80.16 | 0.06% | 4,536 |
| Dec 11, 2025 | 80.62 | 80.67 | 80.49 | 80.52 | 80.11 | 0.22% | 4,103 |
| Dec 10, 2025 | 79.70 | 80.34 | 79.54 | 80.34 | 79.93 | 0.86% | 3,311 |
| Dec 9, 2025 | 80.34 | 80.34 | 79.66 | 79.66 | 79.25 | -0.95% | 2,145 |
| Dec 8, 2025 | 81.99 | 81.99 | 80.41 | 80.42 | 80.01 | -1.60% | 5,349 |
| Dec 5, 2025 | 81.85 | 81.86 | 81.73 | 81.73 | 81.31 | -0.41% | 1,866 |
| Dec 4, 2025 | 82.03 | 82.24 | 82.03 | 82.06 | 81.65 | -0.06% | 2,854 |
| Dec 3, 2025 | 82.03 | 82.34 | 82.03 | 82.11 | 81.69 | 0.72% | 2,107 |
| Dec 2, 2025 | 81.51 | 81.74 | 81.44 | 81.52 | 81.11 | 0.01% | 2,158 |
| Dec 1, 2025 | 82.66 | 82.66 | 81.51 | 81.51 | 81.10 | -2.18% | 6,233 |
| Nov 28, 2025 | 83.20 | 83.33 | 83.12 | 83.33 | 82.90 | -0.20% | 1,954 |
| Nov 26, 2025 | 83.00 | 83.59 | 83.00 | 83.49 | 83.07 | 0.80% | 2,282 |
| Nov 25, 2025 | 82.81 | 82.94 | 82.48 | 82.83 | 82.41 | 1.76% | 7,167 |
| Nov 24, 2025 | 80.36 | 81.39 | 80.36 | 81.39 | 80.98 | 1.57% | 32,778 |
| Nov 21, 2025 | 78.43 | 80.50 | 78.43 | 80.13 | 79.73 | 2.31% | 3,537 |
| Nov 20, 2025 | 79.32 | 79.58 | 78.28 | 78.32 | 77.92 | 0.54% | 3,368 |
| Nov 19, 2025 | 77.87 | 77.92 | 76.78 | 77.90 | 77.50 | -0.28% | 4,762 |
| Nov 18, 2025 | 77.10 | 78.12 | 77.10 | 78.12 | 77.72 | 0.70% | 4,421 |
| Nov 17, 2025 | 77.56 | 78.31 | 77.42 | 77.58 | 77.18 | -0.25% | 20,471 |
| Nov 14, 2025 | 76.93 | 78.53 | 76.93 | 77.77 | 77.38 | 0.17% | 7,115 |
| Nov 13, 2025 | 78.06 | 78.94 | 77.64 | 77.64 | 77.24 | -1.02% | 5,923 |
| Nov 12, 2025 | 77.92 | 78.50 | 77.92 | 78.44 | 78.04 | 0.60% | 4,575 |
| Nov 11, 2025 | 76.99 | 77.97 | 76.92 | 77.97 | 77.58 | 2.61% | 5,433 |
| Nov 10, 2025 | 76.18 | 76.34 | 75.35 | 75.99 | 75.60 | -0.17% | 3,631 |
| Nov 7, 2025 | 75.82 | 76.12 | 75.10 | 76.12 | 75.73 | -0.27% | 4,189 |
| Nov 6, 2025 | 77.42 | 77.42 | 76.32 | 76.33 | 75.94 | -0.57% | 4,531 |
| Nov 5, 2025 | 76.24 | 76.99 | 76.24 | 76.76 | 76.37 | 4.07% | 21,672 |
| Nov 4, 2025 | 73.51 | 74.40 | 73.16 | 73.76 | 73.39 | -1.24% | 3,809 |
| Nov 3, 2025 | 74.58 | 74.69 | 74.13 | 74.69 | 74.31 | -0.19% | 3,497 |
| Oct 31, 2025 | 73.21 | 74.85 | 73.21 | 74.83 | 74.45 | 2.20% | 3,981 |
| Oct 30, 2025 | 72.27 | 73.90 | 72.27 | 73.22 | 72.85 | 0.58% | 2,941 |
| Oct 29, 2025 | 73.10 | 73.70 | 72.55 | 72.80 | 72.43 | -1.47% | 3,126 |
| Oct 28, 2025 | 73.76 | 73.88 | 73.74 | 73.88 | 73.51 | 0.07% | 2,016 |
| Oct 27, 2025 | 73.71 | 73.83 | 73.65 | 73.83 | 73.46 | 0.55% | 2,868 |
| Oct 24, 2025 | 73.60 | 73.63 | 73.37 | 73.43 | 73.06 | 0.30% | 7,984 |
| Oct 23, 2025 | 72.70 | 73.27 | 72.68 | 73.21 | 72.84 | 0.59% | 4,021 |
| Oct 22, 2025 | 73.30 | 73.41 | 72.78 | 72.78 | 72.41 | -0.79% | 4,212 |
| Oct 21, 2025 | 73.33 | 73.52 | 72.97 | 73.36 | 72.99 | 0.26% | 4,128 |
| Oct 20, 2025 | 72.68 | 73.20 | 72.68 | 73.17 | 72.80 | 1.31% | 1,850 |
| Oct 17, 2025 | 71.53 | 72.23 | 71.53 | 72.23 | 71.86 | 0.68% | 4,300 |
| Oct 16, 2025 | 72.03 | 72.03 | 71.31 | 71.74 | 71.38 | 0.17% | 2,752 |
| Oct 15, 2025 | 70.83 | 71.75 | 70.83 | 71.62 | 71.26 | 1.29% | 4,455 |
| Oct 14, 2025 | 70.01 | 70.92 | 70.01 | 70.71 | 70.35 | 0.06% | 2,103 |
| Oct 13, 2025 | 70.50 | 70.87 | 70.22 | 70.67 | 70.31 | 0.44% | 3,786 |
| Oct 10, 2025 | 71.68 | 71.68 | 70.29 | 70.36 | 70.00 | -1.66% | 7,733 |