Invesco Biotechnology & G... (PBE)
AMEX: PBE
· Real-Time Price · USD
70.02
-0.93 (-1.31%)
At close: Sep 10, 2025, 3:59 PM
69.96
-0.08%
After-hours: Sep 10, 2025, 05:29 PM EDT
PBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 70.81 | 71.00 | 70.67 | 70.95 | 70.95 | 0.25% | 6,663 |
| Sep 8, 2025 | 70.84 | 70.84 | 70.27 | 70.77 | 70.77 | -0.31% | 3,800 |
| Sep 5, 2025 | 70.74 | 71.22 | 70.74 | 70.99 | 70.99 | 1.04% | 2,700 |
| Sep 4, 2025 | 70.00 | 70.26 | 69.92 | 70.26 | 70.26 | -0.47% | 4,946 |
| Sep 3, 2025 | 71.01 | 71.23 | 70.27 | 70.59 | 70.59 | 0.00% | 4,400 |
| Sep 2, 2025 | 69.70 | 71.05 | 69.70 | 70.59 | 70.59 | 3.13% | 9,700 |
| Aug 29, 2025 | 68.06 | 68.45 | 68.06 | 68.45 | 68.45 | 0.37% | 2,100 |
| Aug 28, 2025 | 68.34 | 68.50 | 67.99 | 68.20 | 68.20 | -0.38% | 6,300 |
| Aug 27, 2025 | 67.62 | 68.53 | 67.62 | 68.46 | 68.46 | 0.88% | 9,100 |
| Aug 26, 2025 | 67.72 | 67.86 | 67.56 | 67.86 | 67.86 | 0.41% | 8,200 |
| Aug 25, 2025 | 68.80 | 68.80 | 67.41 | 67.58 | 67.58 | -1.83% | 9,145 |
| Aug 22, 2025 | 68.41 | 69.50 | 68.41 | 68.84 | 68.84 | 0.82% | 19,600 |
| Aug 21, 2025 | 67.93 | 68.50 | 67.93 | 68.28 | 68.28 | 0.31% | 8,809 |
| Aug 20, 2025 | 67.84 | 68.10 | 67.71 | 68.07 | 68.07 | 0.58% | 8,100 |
| Aug 19, 2025 | 67.90 | 68.15 | 67.65 | 67.68 | 67.68 | 0.00% | 11,448 |
| 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 |