Market data

Select a section

Invesco Markets Invesco Nasdaq Biotech Ucits ETF

(SBIO)
Sector: n/a
$45.03
$-0.07 -0.16
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 $45.16 $45.39 $44.88 $45.03 111,237
02/07/2025 $44.52 $45.13 $44.25 $45.10 60,786
01/07/2025 $44.00 $44.53 $43.74 $44.53 83,943
30/06/2025 $44.10 $44.15 $43.88 $44.06 61,053
27/06/2025 $44.21 $44.32 $43.90 $44.16 65,968
26/06/2025 $44.11 $44.19 $43.94 $44.06 53,894
25/06/2025 $44.39 $44.43 $43.71 $43.80 83,017
24/06/2025 $43.89 $44.18 $43.59 $44.17 73,567
23/06/2025 $43.70 $43.89 $43.47 $43.47 111,438
20/06/2025 $43.61 $44.27 $43.43 $43.58 44,279
19/06/2025 $43.65 $43.75 $43.38 $43.38 6,051
18/06/2025 $43.71 $44.14 $43.47 $44.09 65,117
17/06/2025 $44.12 $44.39 $43.96 $44.00 47,150
16/06/2025 $44.76 $44.95 $44.25 $44.40 132,386
13/06/2025 $44.23 $44.73 $44.10 $44.65 78,678
12/06/2025 $44.36 $44.88 $44.23 $44.72 108,987
11/06/2025 $44.83 $45.17 $44.65 $45.02 27,493
10/06/2025 $44.50 $45.00 $44.41 $44.90 67,868
09/06/2025 $44.38 $44.57 $43.92 $44.25 81,853
06/06/2025 $43.69 $44.23 $43.52 $44.20 19,441
05/06/2025 $43.52 $43.81 $43.13 $43.78 21,947
04/06/2025 $43.66 $44.01 $43.43 $43.82 33,213
03/06/2025 $43.03 $43.57 $42.84 $43.51 39,112
02/06/2025 $42.28 $43.06 $42.10 $42.82 83,077
30/05/2025 $43.18 $43.32 $41.93 $42.35 115,345
29/05/2025 $43.18 $43.26 $42.60 $43.26 48,758
28/05/2025 $42.70 $42.90 $42.68 $42.77 25,713
27/05/2025 $42.76 $43.32 $42.60 $42.94 15,711
26/05/2025 $42.53 $42.64 $41.69 $42.23 10,299
23/05/2025 $42.53 $42.64 $41.69 $42.23 10,299
22/05/2025 $42.66 $42.75 $42.14 $42.32 64,333
21/05/2025 $43.34 $43.46 $42.92 $43.06 17,237
20/05/2025 $42.54 $43.07 $42.54 $43.07 39,564
19/05/2025 $41.68 $42.67 $41.68 $42.24 73,098
16/05/2025 $41.61 $42.01 $41.49 $41.49 16,731
15/05/2025 $41.02 $41.12 $40.58 $41.08 44,525
14/05/2025 $41.50 $41.85 $40.76 $40.76 60,798
13/05/2025 $42.20 $42.38 $41.33 $41.51 50,341
12/05/2025 $40.70 $42.31 $40.19 $41.97 82,141
09/05/2025 $41.34 $41.79 $41.09 $41.09 29,207
08/05/2025 $41.39 $41.50 $40.39 $41.13 28,422
07/05/2025 $41.89 $41.89 $41.11 $41.24 1,316
06/05/2025 $43.89 $43.92 $42.61 $42.67 22,590
05/05/2025 $44.06 $44.57 $43.95 $44.23 4,465
02/05/2025 $44.06 $44.57 $43.95 $44.23 4,465
01/05/2025 $44.16 $44.76 $43.09 $43.94 31,810
30/04/2025 $43.64 $43.76 $43.12 $43.72 28,146
29/04/2025 $43.46 $43.55 $42.76 $43.46 50,093
28/04/2025 $43.10 $43.65 $42.38 $43.19 45,943
25/04/2025 $43.29 $43.47 $42.60 $43.09 47,891
24/04/2025 $42.68 $43.16 $42.50 $43.08 57,302
23/04/2025 $42.67 $43.23 $42.43 $42.81 10,520
22/04/2025 $41.32 $41.77 $40.97 $41.77 17,302
21/04/2025 $41.14 $41.21 $40.81 $40.90 2,367
18/04/2025 $41.14 $41.21 $40.81 $40.90 2,367
17/04/2025 $41.14 $41.21 $40.81 $40.90 2,367
16/04/2025 $41.61 $41.65 $40.95 $41.19 13,397
15/04/2025 $41.67 $41.99 $41.43 $41.43 18,035
14/04/2025 $40.33 $41.48 $40.33 $41.43 33,058
11/04/2025 $39.68 $39.92 $39.16 $39.35 11,990
10/04/2025 $40.87 $41.15 $38.62 $38.62 856
09/04/2025 $38.61 $38.88 $36.48 $37.50 3,404
08/04/2025 $40.48 $40.94 $40.07 $40.07 18,048
07/04/2025 $39.22 $41.00 $38.50 $39.34 18,620
04/04/2025 $42.77 $42.83 $41.20 $41.42 8,156
03/04/2025 $42.44 $43.62 $42.44 $42.94 17,538
02/04/2025 $42.76 $43.64 $42.43 $43.64 20,509
01/04/2025 $43.99 $44.48 $43.59 $43.95 6,051
31/03/2025 $44.77 $45.03 $43.38 $43.79 44,571
28/03/2025 $45.37 $45.67 $44.88 $45.07 824
27/03/2025 $45.29 $45.45 $45.17 $45.37 419
26/03/2025 $46.25 $46.25 $45.17 $45.17 1,352
25/03/2025 $46.63 $46.68 $46.00 $46.00 1,436
24/03/2025 $46.62 $46.76 $46.38 $46.62 5,868
21/03/2025 $45.81 $46.18 $45.77 $46.18 1,208
20/03/2025 $46.34 $46.72 $45.99 $45.99 505
19/03/2025 $46.00 $46.13 $45.90 $45.96 5,848
18/03/2025 $46.83 $46.83 $46.19 $46.42 15,865
17/03/2025 $45.83 $46.44 $45.80 $46.41 19,601
14/03/2025 $45.98 $46.43 $45.98 $46.09 8,092
13/03/2025 $46.06 $46.65 $45.87 $46.05 5,680
12/03/2025 $46.25 $47.12 $45.97 $46.24 1,008
11/03/2025 $46.81 $47.00 $45.46 $45.63 9,779
10/03/2025 $46.60 $47.01 $46.32 $47.01 6,605
07/03/2025 $46.68 $47.04 $46.52 $46.68 13,811
06/03/2025 $46.82 $46.94 $46.39 $46.94 23,015
05/03/2025 $46.26 $46.64 $46.25 $46.25 44,962
04/03/2025 $46.06 $46.09 $45.60 $45.92 9,116
03/03/2025 $47.03 $47.15 $46.42 $46.63 35,993
28/02/2025 $46.34 $46.44 $46.11 $46.33 12,556
27/02/2025 $46.91 $47.17 $46.49 $47.07 32,701
26/02/2025 $47.28 $47.31 $46.86 $47.26 16,810
25/02/2025 $47.19 $47.49 $46.87 $46.87 6,332
24/02/2025 $47.83 $48.05 $47.51 $47.62 11,589
21/02/2025 $47.80 $49.14 $47.62 $47.86 30,987
20/02/2025 $47.44 $47.72 $47.33 $47.72 14,609
19/02/2025 $47.09 $47.43 $46.86 $47.40 35,009
18/02/2025 $47.07 $47.48 $46.86 $47.12 41,736
17/02/2025 $46.94 $47.07 $46.83 $46.96 1,931
14/02/2025 $47.00 $47.42 $46.94 $47.07 70,309
13/02/2025 $46.24 $46.64 $46.19 $46.63 38,663
12/02/2025 $45.84 $46.12 $45.36 $45.76 61,761
11/02/2025 $46.07 $46.08 $45.50 $46.34 54,481
10/02/2025 $46.62 $46.80 $46.26 $46.34 72,899
07/02/2025 $47.51 $47.54 $46.79 $46.79 147,452
06/02/2025 $48.31 $48.53 $47.92 $48.13 101,350
05/02/2025 $46.89 $48.13 $46.89 $48.13 74,224
04/02/2025 $46.76 $47.26 $46.46 $46.82 212,059
03/02/2025 $45.85 $46.99 $45.85 $46.82 119,406
31/01/2025 $47.48 $47.56 $47.26 $47.51 57,330
30/01/2025 $46.94 $47.26 $46.79 $47.13 29,925
29/01/2025 $46.84 $47.25 $46.81 $47.01 25,236
28/01/2025 $46.67 $47.21 $46.63 $47.06 33,407
27/01/2025 $46.29 $47.31 $45.71 $47.06 48,551
24/01/2025 $46.82 $46.86 $46.39 $46.76 47,084
23/01/2025 $45.99 $46.17 $45.60 $46.17 26,200
22/01/2025 $45.99 $46.20 $45.81 $45.95 50,426
21/01/2025 $44.86 $45.62 $44.86 $45.62 71,147
20/01/2025 $44.80 $45.19 $44.64 $45.04 6,332
17/01/2025 $44.78 $45.14 $44.65 $44.83 35,218
16/01/2025 $44.98 $44.98 $44.51 $44.69 48,631
15/01/2025 $44.13 $45.12 $44.04 $44.69 98,704
14/01/2025 $45.00 $45.15 $44.55 $44.55 43,696
13/01/2025 $44.24 $44.38 $43.81 $44.32 35,611
10/01/2025 $45.61 $45.61 $44.37 $44.42 5,925
09/01/2025 $45.25 $45.48 $45.25 $45.40 1,293
08/01/2025 $45.70 $45.77 $45.25 $45.50 34,795
07/01/2025 $45.21 $46.04 $44.80 $45.60 42,644
06/01/2025 $45.29 $45.75 $45.20 $45.52 71,804

Market data

Select a section