Invesco Biotechnology & Genome ETF (PBE)

Historical Prices For Invesco Biotechnology & Genome ETF (PBE)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/05/2025	64.38	64.86	64.14	64.33	8,218	64.20
6/04/2025	65.00	65.00	64.41	64.41	4,575	64.28
6/03/2025	63.70	64.50	63.48	64.10	5,911	63.97
6/02/2025	63.00	63.66	63.00	63.61	11,958	63.48
5/30/2025	62.77	62.85	62.25	62.61	3,420	62.48
5/29/2025	62.83	63.47	62.83	63.41	5,589	63.28
5/28/2025	62.66	62.88	62.62	62.62	4,851	62.49
5/27/2025	62.54	63.00	62.28	62.97	6,355	62.84
5/23/2025	60.87	61.95	60.87	61.73	3,912	61.60
5/22/2025	61.76	61.89	61.40	61.70	8,004	61.57
5/21/2025	62.45	62.69	61.95	61.95	7,264	61.82
5/20/2025	62.65	63.44	62.45	63.34	3,561	63.21
5/19/2025	61.97	62.83	61.97	62.83	3,682	62.70
5/16/2025	61.08	62.38	60.83	62.31	8,117	62.18
5/15/2025	59.98	60.90	59.75	60.84	3,905	60.72
5/14/2025	60.85	60.98	59.83	59.87	10,962	59.75
5/13/2025	60.60	60.73	60.35	60.52	7,793	60.39
5/12/2025	60.73	62.23	60.73	62.05	7,461	61.92
5/09/2025	60.99	60.99	59.58	59.58	9,596	59.46
5/08/2025	60.12	60.81	59.01	60.48	3,850	60.36
5/07/2025	60.11	60.39	59.63	60.33	5,242	60.21
5/06/2025	61.81	61.82	59.77	59.89	3,262	59.77
5/05/2025	62.19	62.42	61.65	62.28	7,116	62.15
5/02/2025	62.61	62.84	62.54	62.63	3,398	62.50
5/01/2025	62.11	62.49	61.66	61.67	4,300	61.54
4/30/2025	61.13	62.31	61.01	62.28	5,411	62.15
4/29/2025	61.08	62.09	61.08	61.71	9,267	61.58
4/28/2025	61.49	61.63	60.74	61.54	4,343	61.42
4/25/2025	60.15	61.09	60.15	61.08	7,380	60.96
4/24/2025	60.18	61.11	59.96	61.11	6,934	60.99
4/23/2025	61.45	61.45	60.15	60.24	3,720	60.12
4/22/2025	59.53	59.74	59.09	59.72	4,566	59.60
4/21/2025	58.40	58.86	58.15	58.48	5,663	58.36
4/17/2025	58.65	59.18	58.65	59.03	3,583	58.91
4/16/2025	59.55	59.55	58.50	59.04	4,502	58.92
4/15/2025	59.65	59.97	59.58	59.97	3,826	59.85
4/14/2025	58.69	59.78	58.55	59.78	5,561	59.66
4/11/2025	57.37	58.23	56.87	58.23	8,123	58.11
4/10/2025	58.19	58.29	55.35	56.58	9,244	56.47
4/09/2025	54.97	59.67	54.52	59.58	38,296	59.46
4/08/2025	59.86	59.86	55.46	56.01	24,084	55.89
4/07/2025	57.17	59.23	56.55	58.57	39,053	58.45