Dynamic Biotechnology & Genome Invesco ETF (NY: PBE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	67.00	67.00	65.53	65.53	3,568	-0.82(-1.24%)
Feb 28, 2024	66.63	66.92	66.30	66.35	4,719	-0.28(-0.42%)
Feb 27, 2024	65.97	66.75	65.72	66.63	7,647	+0.78(+1.18%)
Feb 26, 2024	64.40	65.89	64.40	65.85	37,655	+1.29(+2.00%)
Feb 23, 2024	63.88	64.65	63.88	64.57	5,259	+0.60(+0.95%)
Feb 22, 2024	63.85	64.08	63.28	63.96	3,212	+0.40(+0.63%)
Feb 21, 2024	63.70	64.08	63.17	63.56	3,827	-0.45(-0.70%)
Feb 20, 2024	64.19	64.55	63.74	64.01	5,405	-0.60(-0.93%)
Feb 16, 2024	64.73	65.06	64.61	64.61	2,937	-0.33(-0.51%)
Feb 15, 2024	63.83	65.06	63.83	64.94	5,956	+1.45(+2.28%)
Feb 14, 2024	62.85	63.49	62.85	63.49	3,534	+1.13(+1.81%)
Feb 13, 2024	63.10	63.14	61.83	62.36	27,073	-2.32(-3.59%)
Feb 12, 2024	64.15	64.68	64.15	64.68	4,140	+0.56(+0.87%)
Feb 09, 2024	63.79	64.28	63.73	64.12	5,350	+0.27(+0.43%)
Feb 08, 2024	63.52	64.01	63.39	63.85	9,818	+0.33(+0.52%)
Feb 07, 2024	64.69	64.69	63.52	63.52	9,470	-1.15(-1.77%)
Feb 06, 2024	63.63	64.68	63.63	64.67	8,778	+0.96(+1.51%)
Feb 05, 2024	63.57	63.88	63.25	63.71	8,072	-0.39(-0.61%)
Feb 02, 2024	64.94	64.94	63.54	64.10	9,602	-0.72(-1.11%)
Feb 01, 2024	64.11	64.93	63.92	64.82	11,480	+0.54(+0.84%)
Jan 31, 2024	65.28	65.42	64.13	64.28	12,331	-1.01(-1.55%)
Jan 30, 2024	65.55	65.61	65.14	65.29	5,850	-0.56(-0.85%)
Jan 29, 2024	64.72	65.90	64.72	65.85	4,276	+1.08(+1.67%)
Jan 26, 2024	65.08	65.40	64.77	64.77	3,615	-0.26(-0.40%)
Jan 25, 2024	65.23	65.40	64.85	65.03	12,638	+0.21(+0.32%)
Jan 24, 2024	65.46	65.53	64.77	64.82	5,969	-0.86(-1.31%)
Jan 23, 2024	65.78	65.78	65.04	65.68	22,463	+0.14(+0.21%)
Jan 22, 2024	64.52	65.54	64.52	65.54	10,691	+1.08(+1.67%)
Jan 19, 2024	64.69	64.69	63.99	64.46	4,174	+0.21(+0.33%)
Jan 18, 2024	64.51	64.51	63.75	64.25	12,861	-0.13(-0.20%)
Jan 17, 2024	64.19	64.45	63.99	64.38	7,114	-0.48(-0.74%)
Jan 16, 2024	64.41	64.94	64.41	64.86	8,711	-0.11(-0.17%)
Jan 12, 2024	65.72	65.88	64.80	64.97	38,594	-0.33(-0.51%)
Jan 11, 2024	65.28	65.46	64.92	65.30	9,397	-0.25(-0.39%)
Jan 10, 2024	66.55	66.74	65.19	65.55	12,161	-0.83(-1.26%)
Jan 09, 2024	66.23	66.62	66.23	66.39	36,548	-0.22(-0.33%)
Jan 08, 2024	64.18	66.61	64.18	66.61	7,556	+1.53(+2.36%)
Jan 05, 2024	64.51	65.19	64.51	65.08	7,011	-0.50(-0.77%)
Jan 04, 2024	65.63	65.73	65.40	65.58	5,078	-0.15(-0.23%)
Jan 03, 2024	66.30	66.30	65.63	65.73	9,641	-0.84(-1.26%)
Jan 02, 2024	65.57	67.02	65.57	66.56	16,291	+0.76(+1.15%)
Dec 29, 2023	66.73	66.73	65.74	65.81	29,305	-0.77(-1.16%)
Dec 28, 2023	66.38	67.07	66.38	66.58	11,499	-0.10(-0.15%)
Dec 27, 2023	66.39	66.68	66.15	66.68	7,799	+0.44(+0.66%)
Dec 26, 2023	65.95	66.43	65.91	66.24	8,109	+0.59(+0.90%)
Dec 22, 2023	65.28	66.25	65.28	65.65	7,216	+0.96(+1.48%)
Dec 21, 2023	64.69	64.74	64.41	64.69	7,811	+1.18(+1.86%)
Dec 20, 2023	65.69	65.69	63.50	63.51	8,057	-2.00(-3.05%)
Dec 19, 2023	64.35	65.51	64.35	65.51	7,223	+1.32(+2.06%)
Dec 18, 2023	64.51	64.51	63.90	64.18	7,278	-0.44(-0.69%)
Dec 15, 2023	65.10	65.10	64.38	64.63	4,024	-0.37(-0.58%)
Dec 14, 2023	65.06	65.72	64.91	65.00	9,410	+0.56(+0.87%)
Dec 13, 2023	62.33	64.44	62.30	64.44	8,506	+3.17(+5.18%)
Dec 12, 2023	60.64	61.43	60.56	61.27	7,818	+0.70(+1.16%)
Dec 11, 2023	60.13	60.56	60.13	60.56	29,015	+0.52(+0.87%)
Dec 08, 2023	60.39	60.94	60.04	60.04	53,842	-0.59(-0.97%)
Dec 07, 2023	60.03	60.64	60.03	60.63	4,344	+0.61(+1.01%)
Dec 06, 2023	59.88	60.42	59.77	60.02	8,792	+0.24(+0.40%)
Dec 05, 2023	59.87	60.16	59.75	59.78	15,040	-0.61(-1.01%)
Dec 04, 2023	59.50	60.51	59.50	60.39	5,439	+0.67(+1.13%)