Invesco Biotechnology & Genome ETF (PBE)

Historical Prices For Invesco Biotechnology & Genome ETF (PBE)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	71.61	72.03	71.50	72.01	4,695	72.01
10/01/2025	69.95	71.79	69.95	71.64	4,726	71.64
9/30/2025	69.07	70.03	68.75	69.87	3,544	69.87
9/29/2025	68.84	69.15	68.84	69.15	3,477	69.15
9/26/2025	68.32	68.58	68.11	68.58	3,392	68.58
9/25/2025	68.91	68.91	67.69	67.85	5,649	67.85
9/24/2025	69.65	69.65	68.88	69.14	4,231	69.14
9/23/2025	70.41	70.43	69.88	69.91	3,817	69.91
9/22/2025	70.31	70.71	70.20	70.37	4,615	70.37
9/19/2025	71.19	71.19	70.52	70.52	3,932	70.29
9/18/2025	69.96	71.03	69.96	71.03	6,559	70.80
9/17/2025	70.04	70.08	69.57	69.57	3,505	69.34
9/16/2025	69.56	69.73	69.48	69.68	5,358	69.45
9/15/2025	70.01	70.01	69.38	69.60	5,253	69.37
9/12/2025	71.35	71.35	70.13	70.13	4,108	69.90
9/11/2025	70.25	71.44	70.16	71.44	3,203	71.20
9/10/2025	70.34	70.48	69.79	69.96	4,657	69.72
9/09/2025	70.81	71.00	70.67	70.95	6,663	70.71
9/08/2025	70.84	70.84	70.27	70.77	3,792	70.54
9/05/2025	70.74	71.22	70.74	70.99	2,670	70.75
9/04/2025	70.00	70.26	69.92	70.26	4,946	70.03
9/03/2025	71.01	71.23	70.27	70.59	4,394	70.35
9/02/2025	69.70	71.05	69.70	70.59	9,675	70.36
8/29/2025	68.06	68.45	68.06	68.45	2,052	68.22
8/28/2025	68.34	68.50	67.99	68.20	6,276	67.97
8/27/2025	67.62	68.53	67.62	68.46	9,088	68.23
8/26/2025	67.72	67.86	67.56	67.86	8,192	67.63
8/25/2025	68.80	68.80	67.41	67.58	9,145	67.36
8/22/2025	68.41	69.50	68.41	68.84	19,589	68.61
8/21/2025	67.93	68.50	67.92	68.28	8,809	68.05
8/20/2025	67.84	68.10	67.71	68.07	8,066	67.84
8/19/2025	67.90	68.15	67.65	67.68	11,448	67.46
8/18/2025	68.02	68.34	67.62	67.68	8,319	67.45
8/15/2025	67.26	67.82	67.05	67.81	9,977	67.58
8/14/2025	66.94	67.18	66.81	67.18	9,090	66.96
8/13/2025	66.42	67.67	66.42	67.67	2,697	67.45
8/12/2025	65.49	66.13	65.49	66.04	204,758	65.82
8/11/2025	64.80	65.42	64.78	64.95	8,226	64.73
8/08/2025	65.23	65.29	64.79	64.94	5,193	64.72
8/07/2025	65.18	65.18	64.60	64.95	7,466	64.73
8/06/2025	65.89	65.89	64.92	65.14	6,223	64.92
8/05/2025	66.04	66.41	65.83	66.04	10,197	65.82
8/04/2025	65.89	66.56	65.58	66.52	9,236	66.30
8/01/2025	64.75	65.67	64.75	65.54	6,231	65.32
7/31/2025	65.77	66.54	65.15	65.30	7,705	65.08
7/30/2025	65.86	66.60	65.85	65.85	3,670	65.63
7/29/2025	65.86	66.19	65.80	65.93	3,834	65.71
7/28/2025	66.48	66.49	64.97	65.85	5,527	65.63
7/25/2025	66.59	66.64	66.25	66.59	2,428	66.37
7/24/2025	66.71	67.14	66.58	66.67	7,499	66.44
7/23/2025	65.82	66.86	65.54	66.78	8,062	66.56
7/22/2025	63.92	65.33	63.92	65.29	4,499	65.07
7/21/2025	64.26	64.45	63.98	64.00	3,577	63.79
7/18/2025	65.67	65.73	64.30	64.30	2,919	64.08
7/17/2025	66.32	66.32	65.59	65.62	6,423	65.40
7/16/2025	65.41	66.28	65.41	66.26	4,048	66.04
7/15/2025	65.89	65.90	65.38	65.38	4,709	65.17
7/14/2025	65.87	66.91	65.87	66.91	5,473	66.69
7/11/2025	66.79	66.79	66.14	66.14	3,055	65.92
7/10/2025	66.83	67.40	66.82	67.31	3,272	67.08
7/09/2025	66.32	66.70	66.02	66.70	8,810	66.48
7/08/2025	64.42	65.50	64.42	65.19	6,625	64.98
7/07/2025	65.34	65.34	64.30	64.53	5,381	64.32
7/03/2025	65.57	65.72	65.52	65.66	2,487	65.45