Invesco Global Clean Energy ETF (PBD)
NYSEARCA: PBD · Real-Time Price · USD
13.75
-0.10 (-0.69%)
At close: Aug 14, 2025, 4:00 PM
13.75
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
PBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.82 | 13.82 | 13.71 | 13.71 | - | -0.98% | 5,802 |
| Aug 13, 2025 | 13.89 | 13.89 | 13.80 | 13.85 | 13.85 | 0.47% | 3,524 |
| Aug 12, 2025 | 13.69 | 13.78 | 13.64 | 13.78 | 13.78 | 1.09% | 12,526 |
| Aug 11, 2025 | 13.60 | 13.70 | 13.60 | 13.63 | 13.63 | 0.15% | 10,699 |
| Aug 8, 2025 | 13.62 | 13.68 | 13.59 | 13.61 | 13.61 | 0.15% | 15,773 |
| Aug 7, 2025 | 13.56 | 13.67 | 13.54 | 13.59 | 13.59 | 0.97% | 10,205 |
| Aug 6, 2025 | 13.49 | 13.50 | 13.45 | 13.46 | 13.46 | 0.07% | 9,717 |
| Aug 5, 2025 | 13.49 | 13.50 | 13.42 | 13.45 | 13.45 | 0.30% | 4,733 |
| Aug 4, 2025 | 13.38 | 13.43 | 13.38 | 13.41 | 13.41 | 1.13% | 10,149 |
| Aug 1, 2025 | 13.35 | 13.35 | 13.19 | 13.26 | 13.26 | -0.76% | 34,291 |
| Jul 31, 2025 | 13.43 | 13.48 | 13.34 | 13.36 | 13.36 | -0.66% | 25,215 |
| Jul 30, 2025 | 13.54 | 13.57 | 13.44 | 13.45 | 13.45 | -1.25% | 19,089 |
| Jul 29, 2025 | 13.82 | 13.82 | 13.62 | 13.62 | 13.62 | -1.80% | 21,013 |
| Jul 28, 2025 | 13.95 | 14.00 | 13.83 | 13.87 | 13.87 | -0.92% | 116,759 |
| Jul 25, 2025 | 13.94 | 14.00 | 13.87 | 14.00 | 14.00 | 0.06% | 6,912 |
| Jul 24, 2025 | 14.01 | 14.06 | 13.96 | 13.99 | 13.99 | 0.21% | 17,781 |
| Jul 23, 2025 | 13.94 | 13.97 | 13.90 | 13.96 | 13.96 | 0.29% | 6,507 |
| Jul 22, 2025 | 13.65 | 13.92 | 13.65 | 13.92 | 13.92 | 1.68% | 12,866 |
| Jul 21, 2025 | 13.66 | 13.83 | 13.66 | 13.69 | 13.69 | 0.96% | 165,357 |
| Jul 18, 2025 | 13.49 | 13.62 | 13.49 | 13.56 | 13.56 | 0.97% | 21,540 |
| Jul 17, 2025 | 13.19 | 13.43 | 13.19 | 13.43 | 13.43 | 1.90% | 6,702 |
| Jul 16, 2025 | 13.19 | 13.19 | 13.04 | 13.18 | 13.18 | -0.08% | 23,631 |
| Jul 15, 2025 | 13.32 | 13.36 | 13.19 | 13.19 | 13.19 | -0.08% | 16,336 |
| Jul 14, 2025 | 13.17 | 13.23 | 13.14 | 13.20 | 13.20 | - | 28,579 |
| Jul 11, 2025 | 13.33 | 13.33 | 13.19 | 13.20 | 13.20 | -0.75% | 11,531 |
| Jul 10, 2025 | 13.27 | 13.33 | 13.24 | 13.30 | 13.30 | 0.30% | 13,717 |
| Jul 9, 2025 | 13.09 | 13.26 | 13.09 | 13.26 | 13.26 | 1.77% | 14,092 |
| Jul 8, 2025 | 12.94 | 13.10 | 12.94 | 13.03 | 13.03 | 0.70% | 22,623 |
| Jul 7, 2025 | 13.08 | 13.08 | 12.94 | 12.94 | 12.94 | -2.34% | 30,028 |
| Jul 3, 2025 | 13.08 | 13.25 | 13.08 | 13.25 | 13.25 | 2.00% | 19,859 |
| Jul 2, 2025 | 12.77 | 12.99 | 12.77 | 12.99 | 12.99 | 2.28% | 41,620 |
| Jul 1, 2025 | 12.67 | 12.76 | 12.58 | 12.70 | 12.70 | 0.79% | 21,683 |
| Jun 30, 2025 | 12.53 | 12.61 | 12.48 | 12.60 | 12.60 | 0.17% | 14,969 |
| Jun 27, 2025 | 12.61 | 12.65 | 12.48 | 12.58 | 12.58 | -0.08% | 7,611 |
| Jun 26, 2025 | 12.40 | 12.59 | 12.40 | 12.59 | 12.59 | 2.18% | 14,776 |
| Jun 25, 2025 | 12.32 | 12.35 | 12.24 | 12.32 | 12.32 | -0.04% | 17,373 |
| Jun 24, 2025 | 12.14 | 12.35 | 12.14 | 12.33 | 12.33 | 2.72% | 16,373 |
| Jun 23, 2025 | 11.91 | 12.03 | 11.81 | 12.00 | 12.00 | -0.63% | 7,944 |
| Jun 20, 2025 | 12.22 | 12.26 | 12.08 | 12.08 | 11.94 | -0.69% | 13,110 |
| Jun 18, 2025 | 12.15 | 12.30 | 12.15 | 12.16 | 12.02 | 0.04% | 10,352 |
| Jun 17, 2025 | 12.41 | 12.41 | 12.14 | 12.16 | 12.02 | -2.68% | 27,148 |
| Jun 16, 2025 | 12.45 | 12.58 | 12.44 | 12.49 | 12.35 | 2.13% | 10,128 |
| Jun 13, 2025 | 12.19 | 12.32 | 12.19 | 12.23 | 12.09 | -1.29% | 10,860 |
| Jun 12, 2025 | 12.42 | 12.47 | 12.39 | 12.39 | 12.25 | -0.08% | 9,631 |
| Jun 11, 2025 | 12.39 | 12.49 | 12.36 | 12.40 | 12.26 | 0.98% | 19,054 |
| Jun 10, 2025 | 12.24 | 12.31 | 12.24 | 12.28 | 12.14 | 0.74% | 13,965 |
| Jun 9, 2025 | 12.09 | 12.23 | 12.09 | 12.19 | 12.05 | 0.91% | 21,818 |
| Jun 6, 2025 | 11.97 | 12.09 | 11.97 | 12.08 | 11.94 | 1.17% | 26,298 |
| Jun 5, 2025 | 11.96 | 12.00 | 11.89 | 11.94 | 11.81 | -0.42% | 20,249 |
| Jun 4, 2025 | 11.98 | 12.02 | 11.97 | 11.99 | 11.86 | 0.84% | 15,785 |