Invesco WilderHill Clean Energy ETF (PBW)
NYSEARCA: PBW · Real-Time Price · USD
19.75
-0.40 (-1.99%)
Jun 27, 2025, 4:00 PM - Market closed
PBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.19 | 20.19 | 19.48 | 19.75 | 19.75 | -1.99% | 202,710 |
| 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 |
| Jun 4, 2025 | 18.32 | 18.44 | 18.07 | 18.39 | 18.35 | 0.88% | 137,265 |
| Jun 3, 2025 | 17.62 | 18.37 | 17.48 | 18.23 | 18.19 | 4.05% | 163,132 |
| Jun 2, 2025 | 17.85 | 17.85 | 17.39 | 17.52 | 17.48 | -1.85% | 108,051 |
| May 30, 2025 | 17.94 | 18.08 | 17.70 | 17.85 | 17.81 | -1.38% | 510,170 |
| May 29, 2025 | 18.64 | 18.82 | 17.98 | 18.10 | 18.06 | -2.00% | 501,374 |
| May 28, 2025 | 18.32 | 18.55 | 18.11 | 18.47 | 18.43 | 1.93% | 4,637,274 |
| May 27, 2025 | 17.72 | 18.22 | 17.53 | 18.12 | 18.08 | 3.48% | 449,560 |
| May 23, 2025 | 16.96 | 17.62 | 16.96 | 17.51 | 17.47 | 1.10% | 738,209 |
| May 22, 2025 | 17.15 | 17.47 | 16.75 | 17.32 | 17.28 | -0.12% | 856,819 |
| May 21, 2025 | 17.75 | 17.75 | 17.24 | 17.34 | 17.30 | -3.45% | 567,846 |
| May 20, 2025 | 18.03 | 18.24 | 17.84 | 17.96 | 17.92 | -0.33% | 726,548 |
| May 19, 2025 | 18.04 | 18.07 | 17.80 | 18.02 | 17.98 | -2.54% | 171,571 |
| May 16, 2025 | 18.47 | 18.62 | 18.38 | 18.49 | 18.45 | 0.38% | 523,572 |
| May 15, 2025 | 18.28 | 18.50 | 18.00 | 18.42 | 18.38 | -0.75% | 873,171 |
| May 14, 2025 | 18.61 | 18.68 | 18.34 | 18.56 | 18.52 | -0.05% | 655,142 |
| May 13, 2025 | 18.24 | 18.83 | 18.24 | 18.57 | 18.53 | 2.94% | 866,861 |
| May 12, 2025 | 18.02 | 18.20 | 17.80 | 18.04 | 18.00 | 5.13% | 404,279 |
| May 9, 2025 | 16.99 | 17.26 | 16.99 | 17.16 | 17.13 | 1.12% | 908,439 |
| May 8, 2025 | 16.66 | 17.14 | 16.53 | 16.97 | 16.94 | 3.29% | 574,636 |
| May 7, 2025 | 16.14 | 16.46 | 16.14 | 16.43 | 16.40 | 2.18% | 908,248 |
| May 6, 2025 | 15.96 | 16.30 | 15.94 | 16.08 | 16.05 | 1.13% | 614,622 |
| May 5, 2025 | 16.11 | 16.15 | 15.90 | 15.90 | 15.87 | -2.15% | 202,974 |
| May 2, 2025 | 16.10 | 16.42 | 16.07 | 16.25 | 16.22 | 2.39% | 171,256 |
| May 1, 2025 | 15.75 | 16.10 | 15.70 | 15.87 | 15.84 | 1.99% | 688,854 |
| Apr 30, 2025 | 15.50 | 15.64 | 15.18 | 15.56 | 15.53 | -2.32% | 194,422 |
| Apr 29, 2025 | 16.00 | 16.04 | 15.75 | 15.93 | 15.90 | -0.50% | 155,930 |
| Apr 28, 2025 | 16.02 | 16.23 | 15.79 | 16.01 | 15.98 | 0.25% | 371,609 |
| Apr 25, 2025 | 15.47 | 15.99 | 15.44 | 15.97 | 15.94 | 2.18% | 442,148 |
| Apr 24, 2025 | 15.02 | 15.65 | 14.92 | 15.63 | 15.60 | 4.97% | 1,513,172 |
| Apr 23, 2025 | 15.22 | 15.45 | 14.87 | 14.89 | 14.86 | 0.74% | 394,226 |
| Apr 22, 2025 | 14.57 | 14.99 | 14.57 | 14.78 | 14.75 | 3.50% | 340,292 |
| Apr 21, 2025 | 14.49 | 14.51 | 14.07 | 14.28 | 14.25 | -2.46% | 929,221 |
| Apr 17, 2025 | 14.61 | 14.72 | 14.43 | 14.64 | 14.61 | 0.69% | 298,771 |
| Apr 16, 2025 | 14.52 | 14.80 | 14.29 | 14.54 | 14.51 | -1.36% | 361,099 |