Invesco Biotechnology & Genome ETF (PBE)

Historical Prices For Invesco Biotechnology & Genome ETF (PBE)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	70.74	71.22	70.74	70.99	2,670	70.99
9/04/2025	70.00	70.26	69.92	70.26	4,946	70.26
9/03/2025	71.01	71.23	70.27	70.59	4,394	70.59
9/02/2025	69.70	71.05	69.70	70.59	9,675	70.59
8/29/2025	68.06	68.45	68.06	68.45	2,052	68.45
8/28/2025	68.34	68.50	67.99	68.20	6,276	68.20
8/27/2025	67.62	68.53	67.62	68.46	9,088	68.46
8/26/2025	67.72	67.86	67.56	67.86	8,192	67.86
8/25/2025	68.80	68.80	67.41	67.58	9,145	67.58
8/22/2025	68.41	69.50	68.41	68.84	19,589	68.84
8/21/2025	67.93	68.50	67.92	68.28	8,809	68.28
8/20/2025	67.84	68.10	67.71	68.07	8,066	68.07
8/19/2025	67.90	68.15	67.65	67.68	11,448	67.68
8/18/2025	68.02	68.34	67.62	67.68	8,319	67.68
8/15/2025	67.26	67.82	67.05	67.81	9,977	67.81
8/14/2025	66.94	67.18	66.81	67.18	9,090	67.18
8/13/2025	66.42	67.67	66.42	67.67	2,697	67.67
8/12/2025	65.49	66.13	65.49	66.04	204,758	66.04
8/11/2025	64.80	65.42	64.78	64.95	8,226	64.95
8/08/2025	65.23	65.29	64.79	64.94	5,193	64.94
8/07/2025	65.18	65.18	64.60	64.95	7,466	64.95
8/06/2025	65.89	65.89	64.92	65.14	6,223	65.14
8/05/2025	66.04	66.41	65.83	66.04	10,197	66.04
8/04/2025	65.89	66.56	65.58	66.52	9,236	66.52
8/01/2025	64.75	65.67	64.75	65.54	6,231	65.54
7/31/2025	65.77	66.54	65.15	65.30	7,705	65.30
7/30/2025	65.86	66.60	65.85	65.85	3,670	65.85
7/29/2025	65.86	66.19	65.80	65.93	3,834	65.93
7/28/2025	66.48	66.49	64.97	65.85	5,527	65.85
7/25/2025	66.59	66.64	66.25	66.59	2,428	66.59
7/24/2025	66.71	67.14	66.58	66.67	7,499	66.67
7/23/2025	65.82	66.86	65.54	66.78	8,062	66.78
7/22/2025	63.92	65.33	63.92	65.29	4,499	65.29
7/21/2025	64.26	64.45	63.98	64.00	3,577	64.00
7/18/2025	65.67	65.73	64.30	64.30	2,919	64.30
7/17/2025	66.32	66.32	65.59	65.62	6,423	65.62
7/16/2025	65.41	66.28	65.41	66.26	4,048	66.26
7/15/2025	65.89	65.90	65.38	65.38	4,709	65.38
7/14/2025	65.87	66.91	65.87	66.91	5,473	66.91
7/11/2025	66.79	66.79	66.14	66.14	3,055	66.14
7/10/2025	66.83	67.40	66.82	67.31	3,272	67.31
7/09/2025	66.32	66.70	66.02	66.70	8,810	66.70
7/08/2025	64.42	65.50	64.42	65.19	6,625	65.19
7/07/2025	65.34	65.34	64.30	64.53	5,381	64.53
7/03/2025	65.57	65.72	65.52	65.66	2,487	65.66
7/02/2025	64.20	65.43	64.20	65.43	3,703	65.43
7/01/2025	63.83	65.08	63.79	64.36	9,076	64.36
6/30/2025	64.36	64.63	63.95	64.10	8,833	64.10
6/27/2025	64.43	64.48	64.08	64.38	5,052	64.38
6/26/2025	64.13	64.28	63.68	64.07	5,642	64.07
6/25/2025	63.70	64.12	63.42	63.89	9,999	63.89
6/24/2025	63.50	64.52	63.50	64.37	5,680	64.37
6/23/2025	63.74	63.74	62.63	63.38	9,417	63.38
6/20/2025	64.01	64.25	63.49	63.68	6,372	63.55
6/18/2025	63.58	64.37	63.58	63.92	3,802	63.79
6/17/2025	64.05	64.19	63.74	63.82	3,805	63.69
6/16/2025	64.19	64.52	63.83	64.52	5,958	64.39
6/13/2025	63.78	64.29	63.78	63.94	2,704	63.81
6/12/2025	64.35	64.80	64.35	64.75	2,137	64.61
6/11/2025	65.29	65.39	64.63	64.63	1,774	64.50
6/10/2025	65.50	65.57	65.05	65.09	4,567	64.96
6/09/2025	65.43	65.65	65.12	65.43	12,112	65.30
6/06/2025	64.63	65.34	64.63	65.33	9,281	65.20