MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBE — Invesco Biotechnology & Genome ETF
NYSE ArcaInvesco Biotechnology & Genome ETF
$94.27
-2.77(-2.85%)
- O
- 97.38
- H
- 97.38
- L
- 94.27
- V
- 8.05K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$94.27
Period Return+54.26%
Period High$98.82
Period Low$59.01
Avg Daily Volume10.7K
Total Trading Days365
PBE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $97.38 | $97.38 | $94.27 | $94.27 | $-2.77 | -2.85% | 8,050 | $95.02 | $94.27 $97.38 |
| Oct 5, 2026 | $94.96 | $97.31 | $94.70 | $97.04 | +$1.97 | +2.07% | 21,125 | $95.66 | $94.70 $97.31 |
| Oct 2, 2026 | $95.58 | $95.58 | $94.62 | $95.07 | $-0.03 | -0.03% | 18,134 | $95.02 | $94.62 $95.58 |
| Oct 1, 2026 | $97.14 | $97.14 | $95.05 | $95.10 | $-2.19 | -2.25% | 13,166 | $96.21 | $95.05 $97.14 |
| Sep 30, 2026 | $96.94 | $98.00 | $96.71 | $97.29 | +$0.12 | +0.13% | 11,659 | $97.23 | $96.71 $98.00 |
| Sep 29, 2026 | $96.81 | $97.56 | $96.26 | $97.16 | $-0.12 | -0.12% | 19,939 | $96.85 | $96.26 $97.56 |
| Sep 28, 2026 | $96.56 | $97.80 | $96.43 | $97.29 | +$0.03 | +0.03% | 12,088 | $96.99 | $96.43 $97.80 |
| Sep 25, 2026 | $97.87 | $97.87 | $96.47 | $97.26 | +$0.03 | +0.03% | 7,126 | $96.86 | $96.47 $97.87 |
| Sep 24, 2026 | $95.72 | $97.46 | $95.52 | $97.23 | +$0.96 | +1.00% | 16,067 | $96.58 | $95.52 $97.46 |
| Sep 23, 2026 | $97.55 | $97.74 | $95.79 | $96.27 | $-1.40 | -1.43% | 18,807 | $96.43 | $95.79 $97.74 |
| Sep 22, 2026 | $96.27 | $97.96 | $95.91 | $97.67 | +$1.70 | +1.77% | 9,133 | $97.47 | $95.91 $97.96 |
| Sep 21, 2026 | $95.43 | $96.32 | $94.82 | $95.97 | +$1.06 | +1.12% | 15,777 | $95.86 | $94.82 $96.32 |
| Sep 18, 2026 | $95.59 | $95.59 | $94.69 | $94.91 | $-0.76 | -0.79% | 19,856 | $94.91 | $94.69 $95.59 |
| Sep 17, 2026 | $93.80 | $95.68 | $93.80 | $95.67 | +$2.30 | +2.46% | 10,420 | $95.14 | $93.80 $95.68 |
| Sep 16, 2026 | $93.99 | $94.05 | $92.87 | $93.37 | +$0.26 | +0.28% | 22,303 | $93.87 | $92.87 $94.05 |
| Sep 15, 2026 | $92.72 | $93.54 | $92.62 | $93.11 | $-0.53 | -0.57% | 5,487 | $92.98 | $92.62 $93.54 |
| Sep 14, 2026 | $94.02 | $94.02 | $92.76 | $93.64 | +$0.73 | +0.79% | 5,451 | $93.38 | $92.76 $94.02 |
| Sep 11, 2026 | $93.28 | $93.97 | $92.77 | $92.91 | $-0.12 | -0.13% | 11,399 | $93.19 | $92.77 $93.97 |
| Sep 10, 2026 | $93.69 | $93.69 | $93.01 | $93.03 | $-1.57 | -1.66% | 12,082 | $93.30 | $93.01 $93.69 |
| Sep 9, 2026 | $94.60 | $95.17 | $94.40 | $94.60 | $-0.29 | -0.31% | 25,903 | $94.68 | $94.40 $95.17 |
| Sep 8, 2026 | $95.90 | $95.90 | $94.88 | $94.89 | $-2.75 | -2.81% | 4,612 | $95.32 | $94.88 $95.90 |
| Sep 4, 2026 | $98.00 | $98.00 | $97.56 | $97.64 | $-1.08 | -1.10% | 7,214 | $97.80 | $97.56 $98.00 |
| Sep 3, 2026 | $97.85 | $98.72 | $97.85 | $98.72 | +$0.04 | +0.04% | 3,583 | $98.31 | $97.85 $98.72 |
| Sep 2, 2026 | $97.34 | $98.68 | $97.30 | $98.68 | +$1.74 | +1.79% | 128,245 | $98.39 | $97.30 $98.68 |
| Sep 1, 2026 | $96.84 | $96.95 | $96.67 | $96.94 | +$0.26 | +0.27% | 9,114 | $96.80 | $96.67 $96.95 |
| Aug 31, 2026 | $96.22 | $96.94 | $95.37 | $96.68 | +$0.36 | +0.37% | 72,034 | $96.35 | $95.37 $96.94 |
| Aug 28, 2026 | $96.94 | $97.12 | $96.32 | $96.32 | $-2.22 | -2.25% | 7,045 | $96.67 | $96.32 $97.12 |
| Aug 27, 2026 | $97.47 | $98.74 | $97.47 | $98.54 | +$0.45 | +0.46% | 6,255 | $98.47 | $97.47 $98.74 |
| Aug 26, 2026 | $98.52 | $98.52 | $97.72 | $98.09 | $-0.64 | -0.65% | 4,975 | $98.21 | $97.72 $98.52 |
| Aug 25, 2026 | $97.68 | $98.82 | $97.68 | $98.73 | +$1.43 | +1.47% | 6,544 | $98.46 | $97.68 $98.82 |