Invesco Nasdaq Biotechnology ETF - IBBQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.69	28.77	28.77	28.86	28.51	16,797
December 03, 2025	28.22	28.76	28.76	28.77	28.22	17,800
December 02, 2025	28.39	28.21	28.21	28.49	28.19	18,413
December 01, 2025	28.76	28.39	28.39	28.88	28.36	26,522
November 28, 2025	29.15	29.04	29.04	29.15	28.92	14,630
November 26, 2025	28.91	29.02	29.02	29.1	28.75	21,200
November 25, 2025	28.61	28.76	28.76	28.76	28.46	80,335
November 24, 2025	28.19	28.37	28.37	28.43	28.15	28,793
November 21, 2025	27.6	27.95	27.95	28.15	27.6	14,538
November 20, 2025	28.15	27.46	27.46	28.21	27.45	72,800
November 19, 2025	28.12	27.71	27.71	28.12	27.62	24,000
November 18, 2025	27.76	27.98	27.98	28.09	27.68	44,522
November 17, 2025	27.62	27.78	27.78	28.08	27.59	31,906
November 14, 2025	27.08	27.51	27.51	27.81	27.08	28,350
November 13, 2025	27.59	27.53	27.53	27.78	27.31	39,552
November 12, 2025	27.54	27.58	27.58	27.75	27.51	56,936
November 11, 2025	26.79	27.51	27.51	27.54	26.75	52,115
November 10, 2025	26.75	26.74	26.74	26.78	26.57	6,312
November 07, 2025	26.44	26.39	26.39	26.51	26.01	23,341
November 06, 2025	26.45	26.52	26.52	26.65	26.45	17,300
November 05, 2025	26.2	26.51	26.51	26.6	26.2	4,938
November 04, 2025	26.18	26.16	26.16	26.39	26.14	19,900
November 03, 2025	26.64	26.38	26.38	26.64	26	11,817
October 31, 2025	26.42	26.71	26.71	26.76	26.42	18,300
October 30, 2025	26.05	26.42	26.42	26.61	26.02	19,700
October 29, 2025	26.26	26.23	26.23	26.49	26.09	5,535
October 28, 2025	26.24	26.35	26.35	26.43	26.18	18,000
October 27, 2025	26.1	26.27	26.27	26.29	26.08	19,800
October 24, 2025	25.82	25.86	25.86	25.99	25.8	19,306
October 23, 2025	25.75	25.68	25.68	25.75	25.62	10,003
October 22, 2025	26.03	25.68	25.68	26.15	25.63	10,922
October 21, 2025	26.15	26.02	26.02	26.2	26	13,023
October 20, 2025	25.95	26.2	26.2	26.27	25.91	27,033
October 17, 2025	25.7	25.85	25.85	25.89	25.57	11,811
October 16, 2025	25.94	25.69	25.69	26.19	25.59	21,841
October 15, 2025	25.55	25.78	25.78	25.86	25.55	19,800
October 14, 2025	25.13	25.38	25.38	25.5	25	16,248
October 13, 2025	25.24	25.32	25.32	25.45	25.18	19,400
October 10, 2025	25.53	25.22	25.22	25.53	25.18	16,582
October 09, 2025	25.63	25.54	25.54	25.7	25.54	5,046
October 08, 2025	25.47	25.54	25.54	25.71	25.35	11,407
October 07, 2025	25.28	25.31	25.31	25.31	25.14	6,208
October 06, 2025	25.49	25.23	25.23	25.49	25.22	17,031
October 03, 2025	25.26	25.29	25.29	25.39	25.15	11,213
October 02, 2025	25.08	25.08	25.08	25.1	24.85	9,700
October 01, 2025	24.47	24.95	24.95	25.09	24.47	13,421
September 30, 2025	24.14	24.31	24.31	24.38	24.04	10,600
September 29, 2025	24.02	24.07	24.07	24.08	23.98	8,200
September 26, 2025	23.52	23.79	23.79	23.79	23.52	17,300
September 25, 2025	23.79	23.45	23.45	23.79	23.42	16,299
September 24, 2025	24.01	23.88	23.88	24.02	23.82	13,642
September 23, 2025	24	23.94	23.94	24.08	23.94	5,500
September 22, 2025	24.03	24.07	24.07	24.14	23.95	12,400
September 19, 2025	24.27	24.05	23.95	24.27	24.03	13,909
September 18, 2025	23.96	24.22	24.12	24.22	23.91	9,700
September 17, 2025	23.89	23.74	23.65	23.96	23.74	5,400
September 16, 2025	23.82	23.71	23.61	23.82	23.65	13,900
September 15, 2025	23.94	23.71	23.62	23.94	23.58	4,001
September 12, 2025	24.1	23.84	23.84	24.1	23.84	11,378
September 11, 2025	24.06	24.26	24.26	24.27	24.06	27,100

Invesco Nasdaq Biotechnology ETF (IBBQ) NASDAQ