Invesco Global Clean Energy ETF (PBD)
NYSEARCA: PBD · Real-Time Price · USD
16.79
+0.10 (0.60%)
At close: Oct 29, 2025, 4:00 PM EDT
16.99
+0.20 (1.22%)
After-hours: Oct 29, 2025, 4:51 PM EDT
PBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 16.80 | 16.97 | 16.72 | 16.73 | - | 0.27% | 20,662 |
| Oct 28, 2025 | 16.71 | 16.75 | 16.65 | 16.69 | 16.69 | 0.69% | 14,936 |
| Oct 27, 2025 | 16.62 | 16.65 | 16.54 | 16.57 | 16.57 | 0.12% | 38,608 |
| Oct 24, 2025 | 16.40 | 16.56 | 16.40 | 16.55 | 16.55 | 2.60% | 27,020 |
| Oct 23, 2025 | 15.97 | 16.22 | 15.97 | 16.13 | 16.13 | 1.26% | 10,635 |
| Oct 22, 2025 | 16.13 | 16.18 | 15.72 | 15.93 | 15.93 | -1.76% | 25,605 |
| Oct 21, 2025 | 16.35 | 16.38 | 16.20 | 16.22 | 16.22 | -1.43% | 9,304 |
| Oct 20, 2025 | 16.37 | 16.50 | 16.37 | 16.45 | 16.45 | 1.06% | 31,353 |
| Oct 17, 2025 | 16.33 | 16.36 | 16.17 | 16.28 | 16.28 | -0.88% | 18,101 |
| Oct 16, 2025 | 16.68 | 16.80 | 16.38 | 16.42 | 16.42 | -1.30% | 16,065 |
| Oct 15, 2025 | 16.54 | 16.70 | 16.45 | 16.64 | 16.64 | 2.27% | 29,773 |
| Oct 14, 2025 | 16.01 | 16.35 | 15.92 | 16.27 | 16.27 | 0.46% | 17,825 |
| Oct 13, 2025 | 15.88 | 16.20 | 15.88 | 16.20 | 16.20 | 4.78% | 16,206 |
| Oct 10, 2025 | 16.04 | 16.12 | 15.42 | 15.46 | 15.46 | -4.24% | 24,140 |
| Oct 9, 2025 | 16.20 | 16.25 | 16.05 | 16.14 | 16.14 | 0.12% | 26,156 |
| Oct 8, 2025 | 16.03 | 16.12 | 16.03 | 16.12 | 16.12 | 1.13% | 11,631 |
| Oct 7, 2025 | 16.14 | 16.25 | 15.92 | 15.94 | 15.94 | -0.87% | 20,261 |
| Oct 6, 2025 | 15.99 | 16.13 | 15.99 | 16.08 | 16.08 | 1.26% | 42,195 |
| Oct 3, 2025 | 15.67 | 15.96 | 15.67 | 15.88 | 15.88 | 1.85% | 8,470 |
| Oct 2, 2025 | 15.58 | 15.69 | 15.53 | 15.59 | 15.59 | 1.05% | 46,997 |
| Oct 1, 2025 | 15.14 | 15.46 | 15.14 | 15.43 | 15.43 | 2.39% | 24,032 |
| Sep 30, 2025 | 15.06 | 15.07 | 14.92 | 15.07 | 15.07 | 1.07% | 20,432 |
| Sep 29, 2025 | 14.99 | 14.99 | 14.91 | 14.91 | 14.91 | 0.24% | 9,760 |
| Sep 26, 2025 | 14.86 | 14.91 | 14.76 | 14.88 | 14.88 | -0.70% | 9,357 |
| Sep 25, 2025 | 14.89 | 14.98 | 14.85 | 14.98 | 14.98 | 0.33% | 24,958 |
| Sep 24, 2025 | 14.96 | 15.05 | 14.93 | 14.93 | 14.93 | -0.22% | 19,052 |
| Sep 23, 2025 | 15.14 | 15.21 | 14.95 | 14.96 | 14.96 | -0.45% | 12,179 |
| Sep 22, 2025 | 14.87 | 15.05 | 14.80 | 15.03 | 15.03 | 0.50% | 11,693 |
| Sep 19, 2025 | 14.91 | 14.99 | 14.89 | 14.96 | 14.84 | -0.15% | 10,579 |
| Sep 18, 2025 | 14.80 | 14.98 | 14.80 | 14.98 | 14.86 | 1.61% | 21,979 |
| Sep 17, 2025 | 14.66 | 14.90 | 14.66 | 14.74 | 14.63 | 0.51% | 73,647 |
| Sep 16, 2025 | 14.53 | 14.69 | 14.53 | 14.67 | 14.55 | 0.86% | 3,723 |
| Sep 15, 2025 | 14.43 | 14.59 | 14.43 | 14.54 | 14.43 | 1.14% | 17,837 |
| Sep 12, 2025 | 14.26 | 14.41 | 14.23 | 14.38 | 14.27 | 0.39% | 19,596 |
| Sep 11, 2025 | 14.22 | 14.39 | 14.22 | 14.32 | 14.21 | 0.99% | 6,432 |
| Sep 10, 2025 | 14.22 | 14.30 | 14.18 | 14.18 | 14.07 | - | 9,261 |
| Sep 9, 2025 | 14.34 | 14.34 | 14.16 | 14.18 | 14.07 | -1.46% | 11,104 |
| Sep 8, 2025 | 14.44 | 14.46 | 14.33 | 14.39 | 14.28 | 0.38% | 19,315 |
| Sep 5, 2025 | 14.28 | 14.35 | 14.21 | 14.34 | 14.23 | 2.36% | 7,708 |
| Sep 4, 2025 | 13.96 | 14.01 | 13.93 | 14.01 | 13.90 | 0.65% | 10,365 |
| Sep 3, 2025 | 13.88 | 13.96 | 13.87 | 13.91 | 13.81 | 0.24% | 7,855 |
| Sep 2, 2025 | 13.82 | 13.88 | 13.73 | 13.88 | 13.77 | -2.73% | 25,402 |
| Aug 29, 2025 | 14.36 | 14.36 | 14.21 | 14.27 | 14.16 | -0.83% | 4,222 |
| Aug 28, 2025 | 14.29 | 14.39 | 14.29 | 14.39 | 14.28 | 1.34% | 13,086 |
| Aug 27, 2025 | 14.24 | 14.24 | 14.18 | 14.20 | 14.09 | -0.49% | 13,470 |
| Aug 26, 2025 | 14.23 | 14.35 | 14.23 | 14.27 | 14.16 | 0.38% | 7,038 |
| Aug 25, 2025 | 14.27 | 14.35 | 14.21 | 14.22 | 14.11 | -1.00% | 18,176 |
| Aug 22, 2025 | 13.94 | 14.40 | 13.94 | 14.36 | 14.25 | 3.68% | 28,484 |
| Aug 21, 2025 | 13.88 | 13.88 | 13.82 | 13.85 | 13.74 | -0.75% | 15,716 |
| Aug 20, 2025 | 13.89 | 13.98 | 13.86 | 13.95 | 13.85 | -0.84% | 138,167 |