NYSEArca - Delayed Quote
USD
Invesco Biotechnology & Genome ETF (PBE)
102.50
-0.96
(-0.93%)
At close: October 30 at 3:28:32 PM EDT
Trade PBE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
103.47
104.24
102.29
102.50
102.50
13,100
Oct 29, 2026
102.89
103.46
102.61
103.46
103.46
9,800
Oct 28, 2026
99.92
102.18
99.92
101.87
101.87
54,900
Oct 27, 2026
99.04
100.74
98.83
100.74
100.74
5,500
Oct 26, 2026
99.02
99.70
98.91
99.21
99.21
20,100
Oct 23, 2026
97.57
98.72
97.57
98.72
98.72
7,700
Oct 22, 2026
99.28
99.70
98.09
99.38
99.38
9,900
Oct 21, 2026
99.04
99.99
99.02
99.56
99.56
13,300
Oct 20, 2026
97.35
99.75
97.35
99.22
99.22
12,100
Oct 19, 2026
97.02
97.18
96.50
96.71
96.71
43,000
Oct 16, 2026
98.27
98.27
95.93
96.08
96.08
11,200
Oct 15, 2026
96.86
99.30
96.86
98.65
98.65
29,900
Oct 14, 2026
94.75
96.84
94.75
96.72
96.72
5,900
Oct 13, 2026
95.01
95.31
94.91
94.94
94.94
3,500
Oct 12, 2026
96.86
96.86
96.27
96.44
96.44
3,300
Oct 9, 2026
94.43
96.90
94.43
96.90
96.90
2,900
Oct 8, 2026
93.61
94.26
92.98
94.25
94.25
8,800
Oct 7, 2026
94.11
95.84
93.84
94.83
94.83
8,700
Oct 6, 2026
97.38
97.38
94.27
94.70
94.70
8,100
Oct 5, 2026
94.96
97.31
94.70
97.04
97.04
21,100
Oct 2, 2026
95.58
95.58
94.62
95.07
95.07
18,100
Oct 1, 2026
97.14
97.14
95.05
95.10
95.10
13,200
Sep 30, 2026
96.94
98.00
96.71
97.29
97.29
11,700
Sep 29, 2026
96.81
97.56
96.26
97.16
97.16
19,900
Sep 28, 2026
96.56
97.80
96.43
97.29
97.29
12,100
Sep 25, 2026
97.87
97.87
96.47
97.26
97.26
7,100
Sep 24, 2026
95.72
97.46
95.52
97.23
97.23
16,100
Sep 23, 2026
97.55
97.74
95.79
96.27
96.27
18,800
Sep 22, 2026
96.27
97.96
95.91
97.67
97.67
9,100
Sep 21, 2026
0.019
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
95.43
96.32
94.82
95.97
95.97
15,800
Sep 18, 2026
95.59
95.59
94.69
94.91
94.89
19,900
Sep 17, 2026
93.80
95.68
93.80
95.67
95.65
10,400
Sep 16, 2026
93.99
94.05
92.87
93.37
93.35
22,300
Sep 15, 2026
92.72
93.54
92.62
93.11
93.09
5,500
Sep 14, 2026
94.02
94.02
92.76
93.64
93.62
5,400
Sep 11, 2026
93.28
93.97
92.77
92.91
92.89
11,400
Sep 10, 2026
93.69
93.69
93.01
93.03
93.01
12,100
Sep 9, 2026
94.60
95.17
94.40
94.60
94.58
25,900
Sep 8, 2026
95.90
95.90
94.88
94.89
94.87
4,600
Sep 4, 2026
98.00
98.00
97.56
97.64
97.62
7,200
Sep 3, 2026
97.85
98.72
97.85
98.72
98.70
3,600
Sep 2, 2026
97.34
98.68
97.30
98.68
98.66
128,200
Sep 1, 2026
96.84
96.95
96.67
96.94
96.92
9,100
Aug 31, 2026
96.22
96.94
95.37
96.68
96.66
72,000
Aug 28, 2026
96.94
97.12
96.32
96.32
96.30
7,000
Aug 27, 2026
97.47
98.74
97.47
98.54
98.52
6,300
Aug 26, 2026
98.52
98.52
97.72
98.09
98.07
5,000
Aug 25, 2026
97.68
98.82
97.68
98.73
98.71
6,500
Aug 24, 2026
97.71
97.71
96.64
97.30
97.28
51,300
Aug 21, 2026
97.13
97.80
97.11
97.59
97.57
5,400
Aug 20, 2026
97.29
97.57
96.44
96.56
96.54
11,000
Aug 19, 2026
96.32
98.32
96.32
98.26
98.24
5,300
Aug 18, 2026
95.18
95.42
94.89
95.28
95.26
43,000
Aug 17, 2026
93.53
94.73
93.53
94.72
94.70
7,000
Aug 14, 2026
93.47
93.76
93.28
93.74
93.72
3,700
Aug 13, 2026
95.01
95.01
94.08
94.22
94.20
55,400
Aug 12, 2026
93.81
94.28
93.64
93.93
93.91
8,000
Aug 11, 2026
94.60
94.70
93.91
93.91
93.89
41,700
Aug 10, 2026
93.53
93.84
93.38
93.84
93.82
43,400
Aug 7, 2026
92.08
92.76
91.48
92.76
92.74
27,000
Aug 6, 2026
92.10
92.10
90.82
91.12
91.10
22,000
Aug 5, 2026
92.23
92.98
91.32
91.69
91.67
73,400
Aug 4, 2026
90.71
91.57
89.82
91.53
91.51
57,100
Aug 3, 2026
90.12
90.71
89.77
90.16
90.14
690,400
Jul 31, 2026
89.00
89.68
88.62
89.61
89.59
2,600
Jul 30, 2026
90.00
91.10
89.42
91.10
91.08
1,800
Jul 29, 2026
92.25
92.25
91.13
91.13
91.11
2,700
Jul 28, 2026
90.42
91.74
90.42
91.74
91.72
6,300
Jul 27, 2026
90.14
91.00
89.85
89.85
89.83
3,900
Jul 24, 2026
90.10
90.13
89.59
89.59
89.57
29,000
Jul 23, 2026
88.70
89.94
88.70
89.94
89.92
1,100
Jul 22, 2026
90.30
90.40
89.34
89.34
89.32
2,400
Jul 21, 2026
89.43
90.40
89.43
90.40
90.38
1,600
Jul 20, 2026
90.70
90.70
89.68
89.68
89.66
3,400
Jul 17, 2026
90.95
91.03
90.95
91.03
91.01
800
Jul 16, 2026
89.72
91.08
89.72
91.08
91.06
1,300
Jul 15, 2026
88.67
89.52
88.67
89.52
89.50
2,100
Jul 14, 2026
89.17
89.53
89.17
89.33
89.31
3,000
Jul 13, 2026
89.89
90.56
89.89
90.56
90.54
2,800
Jul 10, 2026
91.22
91.23
90.59
91.17
91.15
2,200
Jul 9, 2026
94.06
94.06
92.68
93.01
92.99
9,200
Jul 8, 2026
92.72
93.04
91.90
92.45
92.43
5,700
Jul 7, 2026
92.87
93.18
92.10
93.18
93.16
4,400
Jul 6, 2026
92.10
92.29
90.92
91.96
91.94
53,100
Jul 2, 2026
90.52
92.04
90.52
92.04
92.02
11,800
Jul 1, 2026
89.98
90.25
89.84
89.93
89.91
4,500
Jun 30, 2026
89.96
90.20
89.36
89.65
89.63
5,200
Jun 29, 2026
90.23
90.23
89.45
89.77
89.75
2,700
Jun 26, 2026
88.12
90.33
88.12
89.69
89.67
14,700
Jun 25, 2026
88.10
89.67
88.10
88.11
88.09
26,400
Jun 24, 2026
85.77
88.00
85.77
87.40
87.38
8,100
Jun 23, 2026
85.13
85.81
85.13
85.44
85.42
2,500
Jun 22, 2026
0.811
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
84.44
84.74
83.90
84.74
84.72
2,900
Jun 18, 2026
84.66
84.66
83.52
84.64
83.81
4,800
Jun 17, 2026
84.69
85.69
84.36
84.44
83.61
4,000
Jun 16, 2026
85.25
85.25
84.02
84.12
83.30
3,400
Jun 15, 2026
84.48
84.78
83.90
84.78
83.95
4,700
Jun 12, 2026
84.89
84.89
83.67
84.10
83.28
20,700
Jun 11, 2026
83.14
84.82
83.12
84.82
83.99
4,100
Jun 10, 2026
84.63
85.15
83.37
83.37
82.55
7,200
Jun 9, 2026
83.46
84.25
82.92
84.25
83.43
1,600
Jun 8, 2026
83.82
83.82
82.41
82.50
81.69
10,000
Jun 5, 2026
84.30
84.30
83.34
83.48
82.66
5,600
Jun 4, 2026
83.29
84.41
83.29
84.18
83.36
5,600
Jun 3, 2026
80.62
82.54
80.58
82.54
81.73
3,000
Jun 2, 2026
81.98
81.98
80.73
80.89
80.10
2,200
Jun 1, 2026
82.55
83.15
82.54
82.73
81.92
8,000
May 29, 2026
83.91
84.10
83.74
83.80
82.98
4,900
May 28, 2026
82.67
84.06
82.67
83.89
83.07
3,200
May 27, 2026
82.37
83.13
82.37
82.89
82.08
2,400
May 26, 2026
82.23
82.45
82.20
82.32
81.51
1,300
May 22, 2026
82.00
82.35
81.92
82.15
81.35
2,600
May 21, 2026
81.61
82.37
81.54
82.05
81.25
6,400
May 20, 2026
81.20
81.80
81.20
81.77
80.97
28,700
May 19, 2026
80.20
80.82
80.20
80.48
79.69
3,000
May 18, 2026
80.53
81.00
80.30
80.39
79.60
1,400
May 15, 2026
81.94
81.94
80.86
80.86
80.07
2,100
May 14, 2026
83.59
83.59
82.41
82.41
81.60
3,600
May 13, 2026
83.19
83.30
82.56
83.11
82.30
3,200
May 12, 2026
82.63
83.37
82.63
82.99
82.18
4,200
May 11, 2026
82.92
83.20
82.53
82.53
81.72
1,700
May 8, 2026
82.21
82.93
82.18
82.38
81.57
2,600
May 7, 2026
83.16
83.16
82.14
82.46
81.65
2,800
May 6, 2026
81.30
83.27
81.30
83.17
82.36
6,300
May 5, 2026
81.00
81.41
80.35
80.70
79.91
3,400
May 4, 2026
80.18
80.46
79.71
80.39
79.60
2,600
May 1, 2026
78.85
79.77
78.85
79.69
78.91
21,900
Apr 30, 2026
79.34
79.83
78.79
79.58
78.80
4,900
Apr 29, 2026
78.92
78.92
78.48
78.51
77.74
1,300
Apr 28, 2026
80.00
80.00
79.23
79.56
78.78
3,300
Apr 27, 2026
80.54
80.57
79.93
79.93
79.15
3,300
Apr 24, 2026
79.28
79.82
79.28
79.82
79.04
4,400
Apr 23, 2026
80.27
80.27
79.86
80.03
79.25
1,400
Apr 22, 2026
81.24
81.24
80.81
81.09
80.30
2,200
Apr 21, 2026
81.61
81.61
80.54
80.71
79.92
5,600
Apr 20, 2026
81.75
81.96
81.29
81.54
80.74
3,200
Apr 17, 2026
81.53
81.92
81.53
81.87
81.07
3,600
Apr 16, 2026
81.41
81.41
80.53
80.70
79.91
28,700
Apr 15, 2026
81.45
81.45
80.96
81.32
80.52
6,200
Apr 14, 2026
80.81
81.39
80.81
81.39
80.59
5,200
Apr 13, 2026
78.65
79.66
78.65
79.66
78.88
1,600
Apr 10, 2026
79.65
79.65
78.62
78.84
78.07
2,900
Apr 9, 2026
79.60
80.36
79.53
80.10
79.32
4,100
Apr 8, 2026
80.20
80.45
79.94
80.22
79.44
4,900
Apr 7, 2026
78.56
78.90
78.12
78.65
77.88
3,300
Apr 6, 2026
78.65
79.17
78.65
78.85
78.08
3,700
Apr 2, 2026
79.23
79.23
78.68
78.86
78.09
2,700
Apr 1, 2026
79.72
80.14
79.56
79.56
78.78
21,200
Mar 31, 2026
77.58
79.31
77.58
79.18
78.41
11,300
Mar 30, 2026
76.79
77.03
76.74
76.85
76.10
2,200
Mar 27, 2026
77.52
77.52
75.50
75.60
74.86
4,900
Mar 26, 2026
78.19
78.30
77.81
77.81
77.05
2,300
Mar 25, 2026
78.01
78.42
77.90
78.07
77.31
5,500
Mar 24, 2026
75.97
76.68
75.97
76.50
75.75
5,100
Mar 23, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
77.52
77.52
76.46
76.62
75.87
4,100
Mar 20, 2026
76.93
77.08
75.98
76.21
75.38
6,600
Mar 19, 2026
76.74
77.39
76.42
77.11
76.27
4,300
Mar 18, 2026
77.29
77.29
76.37
76.69
75.86
6,700
Mar 17, 2026
77.78
78.21
77.78
77.89
77.05
1,400
Mar 16, 2026
76.76
77.51
76.76
77.24
76.40
41,300
Mar 13, 2026
76.85
76.85
75.87
76.18
75.35
22,800
Mar 12, 2026
77.47
77.47
76.18
76.18
75.35
10,500
Mar 11, 2026
78.64
78.71
78.03
78.26
77.41
6,900
Mar 10, 2026
79.41
79.41
78.76
78.82
77.97
3,200
Mar 9, 2026
77.11
79.63
77.11
79.36
78.50
6,400
Mar 6, 2026
77.81
77.81
76.99
77.78
76.94
18,700
Mar 5, 2026
79.77
79.77
78.57
78.79
77.94
20,700
Mar 4, 2026
80.01
80.64
79.80
80.57
79.70
2,000
Mar 3, 2026
79.84
80.00
79.34
79.79
78.92
3,000
Mar 2, 2026
80.97
81.48
80.74
81.34
80.46
8,000
Feb 27, 2026
80.93
82.13
80.93
81.98
81.09
2,500
Feb 26, 2026
81.61
81.61
79.88
81.34
80.46
4,000
Feb 25, 2026
82.44
82.63
81.27
81.59
80.71
11,900
Feb 24, 2026
82.04
82.71
82.04
82.39
81.50
2,800
Feb 23, 2026
82.00
82.38
81.68
82.12
81.23
4,100
Feb 20, 2026
81.62
82.01
81.62
81.86
80.97
2,700
Feb 19, 2026
81.28
82.22
81.28
82.19
81.30
5,500
Feb 18, 2026
82.23
82.34
82.15
82.34
81.45
2,500
Feb 17, 2026
81.48
82.22
81.48
82.22
81.33
4,000
Feb 13, 2026
81.80
82.18
81.52
81.55
80.67
3,700
Feb 12, 2026
81.86
81.86
80.49
80.81
79.93
3,300
Feb 11, 2026
80.97
81.89
80.97
81.89
81.00
2,900
Feb 10, 2026
82.40
82.64
81.89
81.89
81.00
5,300
Feb 9, 2026
83.33
83.33
82.62
82.73
81.83
5,400
Feb 6, 2026
82.40
83.57
82.40
83.57
82.66
17,200
Feb 5, 2026
82.73
83.08
81.73
81.85
80.96
4,500
Feb 4, 2026
83.18
83.18
82.82
83.12
82.22
2,700
Feb 3, 2026
82.59
83.58
82.32
82.76
81.86
3,200
Feb 2, 2026
81.62
82.75
81.33
82.75
81.85
6,700
Jan 30, 2026
81.66
81.99
81.52
81.87
80.98
4,700
Jan 29, 2026
82.50
82.50
81.83
82.48
81.59
10,600
Jan 28, 2026
82.61
82.64
82.30
82.36
81.47
26,200
Jan 27, 2026
83.44
83.55
82.84
83.25
82.35
5,300
Jan 26, 2026
82.56
83.30
82.56
83.30
82.40
3,600
Jan 23, 2026
83.98
83.98
82.68
82.80
81.90
3,600
Jan 22, 2026
83.54
84.65
83.54
84.07
83.16
4,100
Jan 21, 2026
81.69
83.48
81.67
83.48
82.57
7,900
Jan 20, 2026
79.57
81.79
79.33
81.79
80.90
21,800
Jan 16, 2026
82.15
82.15
80.91
80.91
80.03
13,900
Jan 15, 2026
82.13
82.20
81.88
81.95
81.06
5,000
Jan 14, 2026
81.91
82.16
81.50
82.16
81.27
9,100
Jan 13, 2026
82.97
82.97
81.78
81.78
80.89
4,600
Jan 12, 2026
83.07
83.07
81.94
82.77
81.87
8,400
Jan 9, 2026
84.48
84.48
83.08
83.08
82.18
6,200
Jan 8, 2026
84.97
85.21
83.85
84.22
83.31
5,600
Jan 7, 2026
84.43
85.73
84.43
85.73
84.80
4,600
Jan 6, 2026
83.32
84.06
82.93
84.06
83.15
6,200
Jan 5, 2026
82.15
82.49
81.33
82.40
81.51
8,300
Jan 2, 2026
81.77
82.37
81.57
82.35
81.46
5,500
Dec 31, 2025
82.25
82.57
82.06
82.15
81.26
8,700
Dec 30, 2025
83.16
83.23
82.31
82.41
81.52
3,800
Dec 29, 2025
83.84
83.84
83.29
83.44
82.54
3,900
Dec 26, 2025
84.12
84.18
83.50
83.82
82.91
9,700
Dec 24, 2025
83.92
84.17
83.92
84.16
83.25
32,900
Dec 23, 2025
83.03
83.13
82.98
83.13
82.23
2,700
Dec 22, 2025
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
82.30
83.38
82.30
83.21
82.31
6,800
Dec 19, 2025
80.97
83.00
80.97
82.71
81.40
7,200
Dec 18, 2025
80.06
80.38
79.80
79.94
78.67
6,900
Dec 17, 2025
80.50
80.87
80.15
80.15
78.88
3,900
Dec 16, 2025
80.97
80.97
79.92
80.30
79.03
3,700
Dec 15, 2025
80.63
81.11
80.50
81.11
79.82
5,300
Dec 12, 2025
80.78
80.78
79.84
80.57
79.29
4,500
Dec 11, 2025
80.62
80.67
80.49
80.52
79.24
4,100
Dec 10, 2025
79.70
80.34
79.54
80.34
79.07
3,300
Dec 9, 2025
80.34
80.34
79.66
79.66
78.40
2,100
Dec 8, 2025
81.99
81.99
80.41
80.42
79.14
5,300
Dec 5, 2025
81.85
81.86
81.73
81.73
80.43
1,900
Dec 4, 2025
82.03
82.24
82.03
82.06
80.76
2,900
Dec 3, 2025
82.03
82.34
82.03
82.11
80.81
2,100
Dec 2, 2025
81.51
81.74
81.44
81.52
80.23
2,200
Dec 1, 2025
82.66
82.66
81.51
81.51
80.22
6,200
Nov 28, 2025
83.20
83.33
83.12
83.33
82.01
2,000
Nov 26, 2025
83.00
83.59
83.00
83.49
82.17
2,300
Nov 25, 2025
82.81
82.94
82.48
82.83
81.52
7,200
Nov 24, 2025
80.36
81.39
80.36
81.39
80.10
32,800
Nov 21, 2025
78.43
80.50
78.43
80.13
78.86
3,500
Nov 20, 2025
79.32
79.58
78.28
78.32
77.08
3,300
Nov 19, 2025
77.87
77.92
76.78
77.90
76.66
4,800
Nov 18, 2025
77.10
78.12
77.10
78.12
76.88
4,400
Nov 17, 2025
77.56
78.31
77.42
77.58
76.35
20,500
Nov 14, 2025
76.93
78.53
76.93
77.77
76.54
7,100
Nov 13, 2025
78.06
78.94
77.64
77.64
76.41
5,900
Nov 12, 2025
77.92
78.50
77.92
78.44
77.20
4,600
Nov 11, 2025
76.99
77.97
76.92
77.97
76.73
5,400
Nov 10, 2025
76.18
76.34
75.35
75.99
74.78
3,600
Nov 7, 2025
75.82
76.12
75.10
76.12
74.91
4,200
Nov 6, 2025
77.42
77.42
76.32
76.33
75.12
4,500
Nov 5, 2025
76.24
76.99
76.24
76.76
75.54
21,700
Nov 4, 2025
73.51
74.40
73.16
73.76
72.59
3,800
Nov 3, 2025
74.58
74.69
74.13
74.69
73.50
3,500
Oct 31, 2025
73.21
74.85
73.21
74.83
73.64
4,000
