Market data

Select a section

Invesco Markets Invesco Nasdaq Biotech Ucits ETF

(SBIO)
Sector: n/a
$55.14
$-0.35 -0.63
Last updated: 10:22:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 $55.17 $55.52 $54.16 $55.49 13,622
29/10/2025 $55.07 $55.23 $54.67 $55.23 1,854
28/10/2025 $54.72 $55.18 $54.67 $54.94 2,903
27/10/2025 $54.60 $54.85 $54.18 $54.68 7,574
24/10/2025 $53.96 $54.33 $53.72 $54.10 4,639
23/10/2025 $53.84 $53.96 $53.08 $53.57 5,124
22/10/2025 $54.51 $54.51 $53.78 $53.78 7,415
21/10/2025 $54.81 $54.86 $54.33 $54.51 12,438
20/10/2025 $54.00 $54.58 $54.00 $54.39 13,573
17/10/2025 $53.49 $53.90 $52.99 $53.39 29,707
16/10/2025 $53.86 $54.80 $53.73 $54.20 5,080
15/10/2025 $53.32 $53.81 $53.09 $53.78 15,465
14/10/2025 $52.36 $52.82 $52.25 $52.59 3,535
13/10/2025 $53.20 $53.33 $52.46 $53.03 20,603
10/10/2025 $53.35 $53.60 $52.56 $52.56 7,505
09/10/2025 $53.45 $53.60 $53.08 $53.40 48,407
08/10/2025 $52.84 $53.42 $52.84 $53.42 12,278
07/10/2025 $52.83 $52.84 $52.46 $52.55 17,145
06/10/2025 $53.10 $53.19 $52.71 $52.71 52,270
03/10/2025 $52.50 $53.00 $52.45 $52.75 34,169
02/10/2025 $52.00 $52.40 $51.81 $52.02 3,083
01/10/2025 $50.27 $52.29 $50.27 $52.29 10,686
30/09/2025 $50.37 $50.60 $50.09 $50.31 3,798
29/09/2025 $50.00 $50.16 $49.76 $50.14 5,918
26/09/2025 $49.10 $49.41 $48.87 $49.25 5,189
25/09/2025 $49.96 $50.09 $48.98 $48.97 13,170
24/09/2025 $50.10 $50.22 $49.90 $49.91 3,102
23/09/2025 $50.28 $50.44 $50.06 $50.22 13,224
22/09/2025 $50.01 $50.41 $49.92 $50.40 41,147
19/09/2025 $50.34 $50.44 $50.13 $50.13 17,911
18/09/2025 $49.64 $50.03 $49.44 $49.83 19,082
17/09/2025 $49.40 $49.81 $49.26 $49.77 7,301
16/09/2025 $49.27 $49.60 $49.19 $49.27 13,187
15/09/2025 $49.67 $49.74 $48.94 $49.12 29,302
12/09/2025 $50.37 $50.44 $49.97 $49.98 1,739
11/09/2025 $49.56 $50.23 $49.43 $50.13 2,857
10/09/2025 $49.99 $50.18 $49.55 $49.63 5,322
09/09/2025 $50.03 $50.11 $49.65 $49.78 25,883
08/09/2025 $50.53 $50.53 $49.63 $49.94 36,462
05/09/2025 $49.58 $50.34 $49.57 $50.34 15,007
04/09/2025 $49.76 $49.90 $49.24 $49.24 1,204
03/09/2025 $49.45 $50.11 $49.38 $49.57 12,651
02/09/2025 $48.62 $49.78 $48.42 $49.34 26,932
01/09/2025 $48.78 $48.83 $48.66 $48.71 364
29/08/2025 $48.67 $48.80 $48.50 $48.53 436
28/08/2025 $48.98 $49.18 $48.77 $48.77 10,510
27/08/2025 $48.88 $48.95 $48.70 $48.76 6,712
26/08/2025 $48.27 $48.63 $48.14 $48.53 55,986
25/08/2025 $49.09 $49.60 $49.09 $49.60 435
22/08/2025 $49.09 $49.91 $49.06 $49.60 19,503
21/08/2025 $48.74 $49.06 $48.41 $49.06 17,802
20/08/2025 $48.45 $48.72 $48.30 $48.67 56,533
19/08/2025 $48.70 $48.82 $48.45 $48.57 13,836
18/08/2025 $49.12 $49.12 $48.60 $48.99 3,860
15/08/2025 $48.62 $48.64 $48.42 $48.56 8,655
14/08/2025 $48.34 $48.34 $47.86 $48.21 25,505
13/08/2025 $47.26 $48.17 $47.07 $48.17 63,759
12/08/2025 $46.50 $47.02 $46.40 $46.81 35,780
11/08/2025 $46.51 $46.83 $46.43 $46.66 19,808
08/08/2025 $46.44 $46.62 $46.29 $46.40 50,517
07/08/2025 $46.39 $46.64 $45.84 $45.91 28,645
06/08/2025 $46.88 $46.99 $46.00 $46.27 111,943
05/08/2025 $47.13 $47.32 $46.72 $46.97 34,568
04/08/2025 $46.75 $47.06 $46.56 $47.06 23,488
01/08/2025 $46.27 $46.45 $45.75 $46.09 53,996
31/07/2025 $46.60 $46.90 $46.51 $47.10 1,065
30/07/2025 $46.79 $47.34 $46.37 $47.09 49,784
29/07/2025 $46.73 $46.98 $46.51 $46.51 5,282
28/07/2025 $47.59 $47.75 $47.02 $47.03 33,619
25/07/2025 $47.27 $47.39 $46.97 $46.97 6,271
24/07/2025 $47.41 $47.81 $47.03 $47.41 2,113
23/07/2025 $46.82 $47.47 $46.76 $47.31 7,739
22/07/2025 $45.83 $46.34 $45.64 $46.34 8,756
21/07/2025 $45.93 $46.19 $45.69 $45.84 13,354
18/07/2025 $46.51 $46.69 $46.30 $46.34 7,803
17/07/2025 $46.25 $46.58 $46.18 $46.49 76,946
16/07/2025 $45.28 $46.13 $45.26 $45.71 30,411
15/07/2025 $46.39 $46.56 $45.48 $45.55 109,880
14/07/2025 $45.58 $46.36 $45.58 $46.29 82,041
11/07/2025 $46.46 $46.52 $45.88 $46.03 23,920
10/07/2025 $46.04 $46.71 $45.88 $46.51 90,613
09/07/2025 $45.00 $45.96 $44.79 $45.78 41,839
08/07/2025 $44.66 $45.22 $44.57 $45.12 14,689
07/07/2025 $44.98 $45.24 $44.58 $44.58 10,772
04/07/2025 $45.08 $45.20 $44.82 $44.94 1,231
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

Market data

Select a section