Invesco NASDAQ Biotech UCITS ETF (SBIO.L) LSE

49.63

-0.71(-1.41%)

Updated at September 08 02:45PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	49.58	50.34	50.34	50.34	49.57	15,007
September 04, 2025	49.76	49.24	49.24	49.8	49.24	1,209
September 03, 2025	49.45	49.57	49.57	50.11	49.38	12,655
September 02, 2025	48.62	49.34	49.34	49.78	48.42	26,938
September 01, 2025	48.78	48.71	48.71	48.83	48.66	368
August 29, 2025	48.67	48.5	48.5	48.8	48.5	363
August 28, 2025	48.98	48.77	48.77	49.18	48.77	10,594
August 27, 2025	48.88	48.76	48.76	48.95	48.7	7,085
August 26, 2025	48.27	48.53	48.53	48.63	48.14	78,657
August 22, 2025	49.09	49.6	49.6	49.91	49.06	19,953
August 21, 2025	48.74	49.06	49.06	49.06	48.41	17,925
August 20, 2025	48.45	48.67	48.67	48.72	48.3	56,583
August 19, 2025	48.7	48.57	48.57	48.82	48.45	13,837
August 18, 2025	49.12	48.99	48.99	49.12	48.6	4,016
August 15, 2025	48.64	48.56	48.56	48.64	48.42	8,658
August 14, 2025	48.22	48.21	48.21	48.34	47.86	25,507
August 13, 2025	47.07	48.17	48.17	48.17	47.07	63,759
August 12, 2025	46.5	46.81	46.81	47.02	46.4	35,784
August 11, 2025	46.51	46.66	46.66	46.83	46.43	19,816
August 08, 2025	46.44	46.4	46.4	46.62	46.29	50,617
August 07, 2025	46.38	45.91	45.91	46.64	45.84	28,647
August 06, 2025	46.88	46.27	46.27	46.99	46	112,086
August 05, 2025	47.15	46.97	46.97	47.32	46.72	34,737
August 04, 2025	46.75	47.06	47.06	47.06	46.56	23,491
August 01, 2025	46.27	46.09	46.09	46.45	45.75	54,001
July 31, 2025	46.9	47.1	47.1	47.3	46.51	10,508
July 30, 2025	46.79	47.09	47.09	47.34	46.37	50,618
July 29, 2025	46.73	46.51	46.51	46.98	46.51	5,429
July 28, 2025	47.59	47.03	47.03	47.75	47.02	34,133
July 25, 2025	47.27	46.97	46.97	47.39	46.97	6,271
July 24, 2025	47.41	47.41	47.41	47.81	47.03	2,379
July 23, 2025	46.82	47.31	47.31	47.47	46.76	8,030
July 22, 2025	45.87	46.34	46.34	46.34	45.64	8,822
July 21, 2025	45.93	45.84	45.84	46.19	45.69	13,884
July 18, 2025	46.51	46.34	46.34	46.69	46.3	7,808
July 17, 2025	46.25	46.49	46.49	46.58	46.18	76,946
July 16, 2025	45.28	45.71	45.71	46.13	45.26	30,425
July 15, 2025	46.39	45.55	45.55	46.56	45.48	112,931
July 14, 2025	45.58	46.29	46.29	46.36	45.58	82,597
July 11, 2025	46.46	46.03	46.03	46.52	45.88	24,139
July 10, 2025	46.04	46.51	46.51	46.71	45.88	90,990
July 09, 2025	45.14	45.79	45.79	45.96	44.79	41,840
July 08, 2025	44.66	45.12	45.12	45.22	44.57	15,009
July 07, 2025	44.98	44.58	44.58	45.24	44.58	10,790
July 04, 2025	45.08	44.94	44.94	45.2	44.82	1,640
July 03, 2025	45.16	45.03	45.03	45.39	44.88	111,249
July 02, 2025	44.68	45.1	45.1	45.13	44.25	60,817
July 01, 2025	44	44.53	44.53	44.53	43.74	83,996
June 30, 2025	44.1	44.06	44.06	44.15	43.88	61,308
June 27, 2025	44.21	44.16	44.16	44.32	43.9	66,869
June 26, 2025	44.11	44.06	44.06	44.19	43.94	54,172
June 25, 2025	44.39	43.8	43.8	44.43	43.71	83,025
June 24, 2025	43.89	44.17	44.17	44.18	43.59	73,802
June 23, 2025	43.7	43.47	43.47	43.89	43.47	115,272
June 20, 2025	43.61	43.58	43.58	44.27	43.43	45,631
June 19, 2025	43.65	43.39	43.39	43.75	43.38	6,069
June 18, 2025	43.71	44.09	44.09	44.14	43.47	65,280
June 17, 2025	44.39	44	44	44.39	43.96	47,150
June 16, 2025	44.76	44.41	44.41	44.95	44.25	132,404
June 13, 2025	44.23	44.65	44.65	44.73	44.1	78,687