Invesco WilderHill Clean Energy ETF (PBW)
NYSEARCA: PBW · Real-Time Price · USD
24.85
+0.59 (2.43%)
Aug 15, 2025, 4:00 PM - Market closed
PBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.46 | 25.18 | 24.13 | 24.85 | 24.85 | 2.43% | 558,863 |
| Aug 14, 2025 | 24.13 | 24.52 | 23.92 | 24.26 | 24.26 | -1.50% | 456,399 |
| Aug 13, 2025 | 24.34 | 24.63 | 24.22 | 24.63 | 24.63 | 1.86% | 289,833 |
| Aug 12, 2025 | 23.84 | 24.18 | 23.54 | 24.18 | 24.18 | 1.90% | 272,808 |
| Aug 11, 2025 | 23.80 | 24.11 | 23.60 | 23.73 | 23.73 | 1.54% | 353,009 |
| Aug 8, 2025 | 23.68 | 23.68 | 23.22 | 23.37 | 23.37 | 0.13% | 295,639 |
| Aug 7, 2025 | 23.25 | 23.75 | 23.06 | 23.34 | 23.34 | 2.37% | 372,988 |
| Aug 6, 2025 | 23.18 | 23.18 | 22.74 | 22.80 | 22.80 | -1.89% | 600,853 |
| Aug 5, 2025 | 23.24 | 23.38 | 22.92 | 23.24 | 23.24 | 1.48% | 199,777 |
| Aug 4, 2025 | 22.55 | 22.95 | 22.42 | 22.90 | 22.90 | 3.01% | 385,416 |
| Aug 1, 2025 | 22.20 | 22.50 | 21.78 | 22.23 | 22.23 | -2.37% | 289,689 |
| Jul 31, 2025 | 22.87 | 23.23 | 22.66 | 22.77 | 22.77 | -0.52% | 478,488 |
| Jul 30, 2025 | 23.33 | 23.40 | 22.70 | 22.89 | 22.89 | -1.68% | 379,320 |
| Jul 29, 2025 | 24.27 | 24.27 | 23.26 | 23.28 | 23.28 | -4.20% | 307,913 |
| Jul 28, 2025 | 24.82 | 24.94 | 24.15 | 24.30 | 24.30 | -1.90% | 221,249 |
| Jul 25, 2025 | 24.78 | 24.81 | 24.41 | 24.77 | 24.77 | 0.49% | 132,665 |
| Jul 24, 2025 | 24.72 | 25.04 | 24.47 | 24.65 | 24.65 | 0.12% | 425,778 |
| Jul 23, 2025 | 24.89 | 24.94 | 24.31 | 24.62 | 24.62 | -0.77% | 240,229 |
| Jul 22, 2025 | 23.90 | 24.89 | 23.78 | 24.81 | 24.81 | 3.46% | 470,988 |
| Jul 21, 2025 | 24.49 | 24.72 | 23.98 | 23.98 | 23.98 | -0.87% | 673,669 |
| Jul 18, 2025 | 23.84 | 24.31 | 23.77 | 24.19 | 24.19 | 2.37% | 252,903 |
| Jul 17, 2025 | 22.84 | 23.66 | 22.80 | 23.63 | 23.63 | 3.78% | 655,432 |
| Jul 16, 2025 | 22.89 | 22.94 | 22.26 | 22.77 | 22.77 | 0.09% | 585,780 |
| Jul 15, 2025 | 22.85 | 23.14 | 22.69 | 22.75 | 22.75 | 1.38% | 347,461 |
| Jul 14, 2025 | 22.13 | 22.48 | 22.11 | 22.44 | 22.44 | 1.49% | 160,056 |
| Jul 11, 2025 | 22.25 | 22.46 | 22.09 | 22.11 | 22.11 | -1.73% | 120,967 |
| Jul 10, 2025 | 22.25 | 22.66 | 22.16 | 22.50 | 22.50 | 2.09% | 543,155 |
| Jul 9, 2025 | 21.80 | 22.14 | 21.63 | 22.04 | 22.04 | 1.57% | 242,601 |
| Jul 8, 2025 | 21.32 | 21.82 | 21.26 | 21.70 | 21.70 | 1.93% | 204,172 |
| Jul 7, 2025 | 21.41 | 21.53 | 21.07 | 21.29 | 21.29 | -1.53% | 103,448 |
| Jul 3, 2025 | 21.06 | 21.62 | 21.06 | 21.62 | 21.62 | 3.35% | 190,451 |
| Jul 2, 2025 | 20.24 | 20.98 | 20.24 | 20.92 | 20.92 | 4.13% | 230,246 |
| Jul 1, 2025 | 19.81 | 20.32 | 19.41 | 20.09 | 20.09 | 0.85% | 403,912 |
| Jun 30, 2025 | 19.88 | 20.17 | 19.74 | 19.92 | 19.92 | 0.86% | 261,799 |
| Jun 27, 2025 | 20.19 | 20.19 | 19.48 | 19.75 | 19.75 | -1.99% | 202,786 |
| Jun 26, 2025 | 19.55 | 20.18 | 19.55 | 20.15 | 20.15 | 3.92% | 290,957 |
| Jun 25, 2025 | 19.73 | 19.73 | 19.28 | 19.39 | 19.39 | -0.67% | 279,435 |
| Jun 24, 2025 | 19.22 | 19.57 | 19.15 | 19.52 | 19.52 | 2.74% | 327,170 |
| Jun 23, 2025 | 19.00 | 19.24 | 18.57 | 19.00 | 19.00 | -0.94% | 506,977 |
| Jun 20, 2025 | 19.73 | 19.73 | 19.14 | 19.18 | 19.14 | -1.74% | 217,692 |
| Jun 18, 2025 | 19.26 | 19.74 | 19.26 | 19.52 | 19.48 | 1.51% | 356,886 |
| Jun 17, 2025 | 19.35 | 19.55 | 19.20 | 19.23 | 19.19 | -4.90% | 627,552 |
| Jun 16, 2025 | 19.86 | 20.31 | 19.79 | 20.22 | 20.18 | 3.48% | 256,519 |
| Jun 13, 2025 | 19.17 | 19.71 | 19.15 | 19.54 | 19.50 | -0.41% | 388,781 |
| Jun 12, 2025 | 19.62 | 19.83 | 19.57 | 19.62 | 19.58 | -0.81% | 149,745 |
| Jun 11, 2025 | 19.92 | 20.05 | 19.62 | 19.78 | 19.74 | - | 271,245 |
| Jun 10, 2025 | 19.75 | 19.92 | 19.49 | 19.78 | 19.74 | 1.85% | 226,249 |
| Jun 9, 2025 | 19.00 | 19.59 | 19.00 | 19.42 | 19.38 | 3.85% | 377,675 |
| Jun 6, 2025 | 18.50 | 18.80 | 18.47 | 18.70 | 18.66 | 2.69% | 545,612 |
| Jun 5, 2025 | 18.44 | 18.49 | 18.05 | 18.21 | 18.17 | -0.98% | 252,308 |