Invesco Biotechnology & Genome ETF (PBE)
NYSEARCA: PBE · Real-Time Price · USD
79.56
-0.37 (-0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
79.56
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.00 | 80.00 | 79.24 | 79.30 | - | -0.79% | 2,040 |
| Apr 27, 2026 | 80.54 | 80.57 | 79.93 | 79.93 | 79.93 | 0.14% | 3,257 |
| Apr 24, 2026 | 79.28 | 79.82 | 79.28 | 79.82 | 79.82 | -0.27% | 4,380 |
| Apr 23, 2026 | 80.27 | 80.27 | 79.86 | 80.03 | 80.03 | -1.30% | 1,362 |
| Apr 22, 2026 | 81.24 | 81.24 | 80.81 | 81.09 | 81.09 | 0.46% | 2,226 |
| Apr 21, 2026 | 81.61 | 81.61 | 80.54 | 80.72 | 80.71 | -1.01% | 5,621 |
| Apr 20, 2026 | 81.75 | 81.96 | 81.29 | 81.54 | 81.54 | -0.41% | 3,199 |
| Apr 17, 2026 | 81.53 | 81.92 | 81.53 | 81.88 | 81.87 | 1.45% | 3,581 |
| Apr 16, 2026 | 81.41 | 81.41 | 80.53 | 80.70 | 80.70 | -0.76% | 28,724 |
| Apr 15, 2026 | 81.45 | 81.45 | 80.96 | 81.32 | 81.32 | -0.09% | 6,180 |
| Apr 14, 2026 | 80.81 | 81.39 | 80.81 | 81.39 | 81.39 | 2.18% | 5,166 |
| Apr 13, 2026 | 78.65 | 79.66 | 78.65 | 79.66 | 79.66 | 1.04% | 1,630 |
| Apr 10, 2026 | 79.65 | 79.65 | 78.62 | 78.84 | 78.84 | -1.57% | 2,918 |
| Apr 9, 2026 | 79.60 | 80.36 | 79.53 | 80.10 | 80.10 | -0.16% | 4,085 |
| Apr 8, 2026 | 80.20 | 80.45 | 79.94 | 80.22 | 80.22 | 2.00% | 4,918 |
| Apr 7, 2026 | 78.56 | 78.90 | 78.12 | 78.65 | 78.65 | -0.26% | 3,349 |
| Apr 6, 2026 | 78.65 | 79.17 | 78.65 | 78.85 | 78.85 | -0.01% | 3,655 |
| Apr 2, 2026 | 79.23 | 79.23 | 78.68 | 78.86 | 78.86 | -0.88% | 2,705 |
| Apr 1, 2026 | 79.72 | 80.14 | 79.56 | 79.56 | 79.56 | 0.48% | 21,150 |
| Mar 31, 2026 | 77.58 | 79.31 | 77.58 | 79.18 | 79.18 | 3.03% | 11,302 |
| Mar 30, 2026 | 76.79 | 77.03 | 76.74 | 76.85 | 76.85 | 1.66% | 2,169 |
| Mar 27, 2026 | 77.52 | 77.52 | 75.50 | 75.60 | 75.60 | -2.85% | 4,911 |
| Mar 26, 2026 | 78.19 | 78.30 | 77.81 | 77.81 | 77.81 | -0.33% | 2,262 |
| Mar 25, 2026 | 78.01 | 78.42 | 77.90 | 78.07 | 78.07 | 2.05% | 5,549 |
| Mar 24, 2026 | 75.97 | 76.68 | 75.97 | 76.50 | 76.50 | -0.16% | 5,093 |
| Mar 23, 2026 | 77.52 | 77.52 | 76.46 | 76.62 | 76.62 | 0.54% | 4,090 |
| Mar 20, 2026 | 76.93 | 77.08 | 75.98 | 76.21 | 76.13 | -1.17% | 6,607 |
| Mar 19, 2026 | 76.74 | 77.39 | 76.42 | 77.11 | 77.03 | 0.55% | 4,274 |
| Mar 18, 2026 | 77.29 | 77.29 | 76.37 | 76.69 | 76.61 | -1.54% | 6,721 |
| Mar 17, 2026 | 77.78 | 78.21 | 77.78 | 77.89 | 77.80 | 0.84% | 1,417 |
| Mar 16, 2026 | 76.76 | 77.51 | 76.76 | 77.24 | 77.16 | 1.39% | 41,320 |
| Mar 13, 2026 | 76.85 | 76.85 | 75.87 | 76.18 | 76.10 | - | 22,805 |
| Mar 12, 2026 | 77.47 | 77.47 | 76.18 | 76.18 | 76.10 | -2.66% | 10,506 |
| Mar 11, 2026 | 78.64 | 78.71 | 78.03 | 78.26 | 78.18 | -0.71% | 6,883 |
| Mar 10, 2026 | 79.41 | 79.41 | 78.76 | 78.82 | 78.73 | -0.68% | 3,218 |
| Mar 9, 2026 | 77.11 | 79.63 | 77.11 | 79.36 | 79.27 | 2.03% | 6,431 |
| Mar 6, 2026 | 77.81 | 77.81 | 76.99 | 77.78 | 77.70 | -1.28% | 18,720 |
| Mar 5, 2026 | 79.77 | 79.77 | 78.57 | 78.79 | 78.70 | -2.21% | 20,717 |
| Mar 4, 2026 | 80.01 | 80.64 | 79.80 | 80.57 | 80.48 | 0.98% | 1,962 |
| Mar 3, 2026 | 79.84 | 80.00 | 79.34 | 79.79 | 79.70 | -1.91% | 2,964 |
| Mar 2, 2026 | 80.97 | 81.48 | 80.74 | 81.34 | 81.25 | -0.77% | 8,048 |
| Feb 27, 2026 | 80.93 | 82.13 | 80.93 | 81.98 | 81.89 | 0.78% | 2,453 |
| Feb 26, 2026 | 81.61 | 81.61 | 79.88 | 81.34 | 81.25 | -0.31% | 4,002 |
| Feb 25, 2026 | 82.44 | 82.63 | 81.27 | 81.59 | 81.50 | -0.96% | 11,877 |
| Feb 24, 2026 | 82.04 | 82.71 | 82.04 | 82.39 | 82.30 | 0.32% | 2,792 |
| Feb 23, 2026 | 82.00 | 82.38 | 81.68 | 82.12 | 82.03 | 0.32% | 4,095 |
| Feb 20, 2026 | 81.62 | 82.01 | 81.62 | 81.86 | 81.77 | -0.40% | 2,705 |
| Feb 19, 2026 | 81.28 | 82.22 | 81.28 | 82.19 | 82.10 | -0.18% | 5,549 |
| Feb 18, 2026 | 82.23 | 82.34 | 82.15 | 82.34 | 82.25 | 0.14% | 2,546 |
| Feb 17, 2026 | 81.48 | 82.22 | 81.48 | 82.22 | 82.13 | 0.82% | 4,036 |
| Feb 13, 2026 | 81.80 | 82.18 | 81.52 | 81.55 | 81.46 | 0.92% | 3,730 |
| Feb 12, 2026 | 81.86 | 81.86 | 80.49 | 80.81 | 80.72 | -1.32% | 3,315 |
| Feb 11, 2026 | 80.97 | 81.89 | 80.97 | 81.89 | 81.80 | - | 2,915 |
| Feb 10, 2026 | 82.40 | 82.64 | 81.89 | 81.89 | 81.80 | -1.02% | 5,338 |
| Feb 9, 2026 | 83.33 | 83.33 | 82.62 | 82.73 | 82.64 | -1.00% | 5,375 |
| Feb 6, 2026 | 82.40 | 83.57 | 82.40 | 83.57 | 83.48 | 2.10% | 17,221 |
| Feb 5, 2026 | 82.73 | 83.08 | 81.73 | 81.85 | 81.76 | -1.52% | 4,534 |
| Feb 4, 2026 | 83.18 | 83.18 | 82.82 | 83.12 | 83.03 | 0.43% | 2,738 |
| Feb 3, 2026 | 82.59 | 83.58 | 82.32 | 82.76 | 82.67 | 0.02% | 3,234 |
| Feb 2, 2026 | 81.62 | 82.75 | 81.33 | 82.75 | 82.66 | 1.07% | 6,712 |
| Jan 30, 2026 | 81.66 | 81.99 | 81.52 | 81.87 | 81.78 | -0.74% | 4,734 |
| Jan 29, 2026 | 82.50 | 82.50 | 81.83 | 82.48 | 82.39 | 0.15% | 10,581 |
| Jan 28, 2026 | 82.61 | 82.64 | 82.30 | 82.36 | 82.27 | -1.08% | 26,211 |
| Jan 27, 2026 | 83.44 | 83.55 | 82.84 | 83.25 | 83.16 | -0.06% | 5,291 |
| Jan 26, 2026 | 82.56 | 83.30 | 82.56 | 83.30 | 83.21 | 0.61% | 3,575 |
| Jan 23, 2026 | 83.98 | 83.98 | 82.68 | 82.80 | 82.71 | -1.52% | 3,572 |
| Jan 22, 2026 | 83.54 | 84.65 | 83.54 | 84.07 | 83.98 | 0.72% | 4,056 |
| Jan 21, 2026 | 81.69 | 83.48 | 81.67 | 83.48 | 83.39 | 2.06% | 7,895 |
| Jan 20, 2026 | 79.57 | 81.79 | 79.33 | 81.79 | 81.70 | 1.09% | 21,764 |
| Jan 16, 2026 | 82.15 | 82.15 | 80.91 | 80.91 | 80.82 | -1.26% | 13,924 |
| Jan 15, 2026 | 82.13 | 82.20 | 81.88 | 81.95 | 81.86 | -0.27% | 4,993 |
| Jan 14, 2026 | 81.91 | 82.17 | 81.50 | 82.17 | 82.08 | 0.47% | 9,078 |
| Jan 13, 2026 | 82.97 | 82.97 | 81.78 | 81.78 | 81.69 | -1.19% | 4,568 |
| Jan 12, 2026 | 83.07 | 83.07 | 81.94 | 82.77 | 82.68 | -0.38% | 8,400 |
| Jan 9, 2026 | 84.48 | 84.48 | 83.08 | 83.08 | 82.99 | -1.36% | 6,210 |
| Jan 8, 2026 | 84.97 | 85.21 | 83.85 | 84.22 | 84.13 | -1.76% | 5,645 |
| Jan 7, 2026 | 84.43 | 85.73 | 84.43 | 85.73 | 85.64 | 1.99% | 4,784 |
| Jan 6, 2026 | 83.32 | 84.06 | 82.93 | 84.06 | 83.97 | 2.01% | 6,209 |
| Jan 5, 2026 | 82.15 | 82.49 | 81.33 | 82.40 | 82.31 | 0.07% | 8,305 |
| Jan 2, 2026 | 81.77 | 82.37 | 81.57 | 82.35 | 82.26 | 0.24% | 5,450 |
| Dec 31, 2025 | 82.25 | 82.57 | 82.06 | 82.15 | 82.06 | -0.32% | 8,681 |
| Dec 30, 2025 | 83.16 | 83.23 | 82.31 | 82.41 | 82.32 | -1.23% | 3,844 |
| Dec 29, 2025 | 83.84 | 83.84 | 83.29 | 83.44 | 83.35 | -0.45% | 3,997 |
| Dec 26, 2025 | 84.12 | 84.18 | 83.50 | 83.82 | 83.73 | -0.40% | 9,680 |
| Dec 24, 2025 | 83.92 | 84.17 | 83.92 | 84.16 | 84.07 | 1.24% | 32,908 |
| Dec 23, 2025 | 83.03 | 83.13 | 82.98 | 83.13 | 83.04 | -0.09% | 2,698 |
| Dec 22, 2025 | 82.30 | 83.38 | 82.30 | 83.21 | 83.12 | 0.61% | 6,793 |
| Dec 19, 2025 | 80.97 | 83.00 | 80.97 | 82.71 | 82.20 | 3.46% | 7,215 |
| Dec 18, 2025 | 80.06 | 80.38 | 79.80 | 79.94 | 79.44 | -0.27% | 6,927 |
| Dec 17, 2025 | 80.50 | 80.87 | 80.15 | 80.15 | 79.66 | -0.18% | 3,902 |
| Dec 16, 2025 | 80.97 | 80.97 | 79.92 | 80.30 | 79.80 | -1.00% | 3,729 |
| Dec 15, 2025 | 80.63 | 81.11 | 80.50 | 81.11 | 80.61 | 0.68% | 5,266 |
| Dec 12, 2025 | 80.78 | 80.78 | 79.84 | 80.57 | 80.07 | 0.06% | 4,536 |
| Dec 11, 2025 | 80.62 | 80.67 | 80.49 | 80.52 | 80.02 | 0.22% | 4,103 |
| Dec 10, 2025 | 79.70 | 80.34 | 79.54 | 80.34 | 79.84 | 0.86% | 3,311 |
| Dec 9, 2025 | 80.34 | 80.34 | 79.66 | 79.66 | 79.17 | -0.95% | 2,145 |
| Dec 8, 2025 | 81.99 | 81.99 | 80.41 | 80.42 | 79.93 | -1.60% | 5,349 |
| Dec 5, 2025 | 81.85 | 81.86 | 81.73 | 81.73 | 81.23 | -0.41% | 1,866 |
| Dec 4, 2025 | 82.03 | 82.24 | 82.03 | 82.06 | 81.56 | -0.06% | 2,854 |
| Dec 3, 2025 | 82.03 | 82.34 | 82.03 | 82.11 | 81.60 | 0.72% | 2,107 |