Invesco Biotechnology & G... (PBE)
AMEX: PBE
· Real-Time Price · USD
67.78
0.10 (0.15%)
At close: Aug 19, 2025, 10:51 AM
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 68.02 | 68.34 | 67.62 | 67.68 | 67.68 | -0.19% | 8,319 |
| Aug 15, 2025 | 67.26 | 67.82 | 67.05 | 67.81 | 67.81 | 0.94% | 10,000 |
| Aug 14, 2025 | 66.94 | 67.18 | 66.81 | 67.18 | 67.18 | -0.72% | 9,100 |
| Aug 13, 2025 | 66.42 | 67.67 | 66.42 | 67.67 | 67.67 | 2.47% | 2,700 |
| Aug 12, 2025 | 65.49 | 66.13 | 65.49 | 66.04 | 66.04 | 1.68% | 204,800 |
| Aug 11, 2025 | 64.80 | 65.42 | 64.78 | 64.95 | 64.95 | 0.02% | 8,226 |
| Aug 8, 2025 | 65.23 | 65.29 | 64.79 | 64.94 | 64.94 | -0.02% | 5,200 |
| Aug 7, 2025 | 65.18 | 65.18 | 64.60 | 64.95 | 64.95 | -0.29% | 7,500 |
| Aug 6, 2025 | 65.89 | 65.89 | 64.92 | 65.14 | 65.14 | -1.36% | 6,223 |
| Aug 5, 2025 | 66.04 | 66.41 | 65.83 | 66.04 | 66.04 | -0.72% | 10,200 |
| Aug 4, 2025 | 65.89 | 66.56 | 65.58 | 66.52 | 66.52 | 1.50% | 9,236 |
| Aug 1, 2025 | 64.75 | 65.68 | 64.75 | 65.54 | 65.54 | 0.37% | 6,231 |
| Jul 31, 2025 | 65.77 | 66.54 | 65.15 | 65.30 | 65.30 | -0.84% | 7,705 |
| Jul 30, 2025 | 65.86 | 66.60 | 65.85 | 65.85 | 65.85 | -0.12% | 3,700 |
| Jul 29, 2025 | 65.86 | 66.19 | 65.80 | 65.93 | 65.93 | 0.12% | 3,834 |
| Jul 28, 2025 | 66.48 | 66.49 | 64.97 | 65.85 | 65.85 | -1.11% | 5,527 |
| Jul 25, 2025 | 66.59 | 66.64 | 66.25 | 66.59 | 66.59 | -0.12% | 2,428 |
| Jul 24, 2025 | 66.71 | 67.14 | 66.58 | 66.67 | 66.67 | -0.16% | 7,500 |
| Jul 23, 2025 | 65.82 | 66.86 | 65.54 | 66.78 | 66.78 | 2.28% | 8,100 |
| Jul 22, 2025 | 63.92 | 65.33 | 63.92 | 65.29 | 65.29 | 2.02% | 4,500 |