Invesco Global Clean Energy ETF (PBD)
NYSEARCA: PBD · Real-Time Price · USD
11.73
-0.07 (-0.59%)
At close: May 28, 2025, 4:00 PM
11.73
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
PBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 11.71 | 11.75 | 11.71 | 11.72 | - | -0.68% | 1,852 |
| May 27, 2025 | 11.74 | 11.80 | 11.71 | 11.80 | 11.80 | 1.12% | 15,081 |
| May 23, 2025 | 11.52 | 11.68 | 11.50 | 11.67 | 11.67 | 0.42% | 13,797 |
| May 22, 2025 | 11.62 | 11.66 | 11.52 | 11.62 | 11.62 | -1.73% | 13,733 |
| May 21, 2025 | 11.96 | 11.96 | 11.80 | 11.83 | 11.83 | -0.96% | 9,234 |
| May 20, 2025 | 11.91 | 11.98 | 11.90 | 11.94 | 11.94 | 0.42% | 11,811 |
| May 19, 2025 | 11.90 | 11.90 | 11.83 | 11.89 | 11.89 | -0.67% | 21,165 |
| May 16, 2025 | 11.95 | 12.00 | 11.92 | 11.97 | 11.97 | 0.17% | 28,651 |
| May 15, 2025 | 11.96 | 11.96 | 11.83 | 11.95 | 11.95 | -0.08% | 38,849 |
| May 14, 2025 | 11.98 | 12.00 | 11.93 | 11.96 | 11.96 | -0.08% | 14,973 |
| May 13, 2025 | 11.80 | 11.99 | 11.80 | 11.97 | 11.97 | 0.93% | 15,813 |
| May 12, 2025 | 11.73 | 11.87 | 11.73 | 11.86 | 11.86 | 2.86% | 21,212 |
| May 9, 2025 | 11.45 | 11.55 | 11.45 | 11.53 | 11.53 | 1.01% | 28,675 |
| May 8, 2025 | 11.35 | 11.45 | 11.33 | 11.42 | 11.42 | 2.11% | 21,486 |
| May 7, 2025 | 11.25 | 11.25 | 11.13 | 11.18 | 11.18 | -0.60% | 10,160 |
| May 6, 2025 | 11.17 | 11.30 | 11.17 | 11.25 | 11.25 | 0.42% | 20,446 |
| May 5, 2025 | 11.22 | 11.28 | 11.20 | 11.20 | 11.20 | 0.36% | 23,503 |
| May 2, 2025 | 11.14 | 11.25 | 11.14 | 11.16 | 11.16 | 2.10% | 15,855 |
| May 1, 2025 | 10.87 | 11.03 | 10.84 | 10.93 | 10.93 | 0.64% | 20,664 |
| Apr 30, 2025 | 10.77 | 10.94 | 10.73 | 10.86 | 10.86 | -1.54% | 80,795 |
| Apr 29, 2025 | 10.98 | 11.04 | 10.95 | 11.03 | 11.03 | 0.36% | 26,080 |
| Apr 28, 2025 | 10.91 | 10.99 | 10.91 | 10.99 | 10.99 | 0.92% | 97,104 |
| Apr 25, 2025 | 10.67 | 10.89 | 10.67 | 10.89 | 10.89 | 1.87% | 9,370 |
| Apr 24, 2025 | 10.52 | 10.70 | 10.52 | 10.69 | 10.69 | 1.97% | 7,082 |
| Apr 23, 2025 | 10.57 | 10.64 | 10.46 | 10.48 | 10.48 | 0.89% | 28,332 |
| Apr 22, 2025 | 10.35 | 10.51 | 10.35 | 10.39 | 10.39 | 2.41% | 71,402 |
| Apr 21, 2025 | 10.26 | 10.26 | 10.08 | 10.15 | 10.15 | -1.40% | 31,573 |
| Apr 17, 2025 | 10.31 | 10.37 | 10.24 | 10.29 | 10.29 | 0.19% | 46,716 |
| Apr 16, 2025 | 10.26 | 10.32 | 10.15 | 10.27 | 10.27 | -1.25% | 27,101 |
| Apr 15, 2025 | 10.37 | 10.42 | 10.33 | 10.40 | 10.40 | 0.68% | 4,357 |
| Apr 14, 2025 | 10.23 | 10.38 | 10.23 | 10.33 | 10.33 | 1.77% | 56,973 |
| Apr 11, 2025 | 9.88 | 10.18 | 9.88 | 10.15 | 10.15 | 4.42% | 34,332 |
| Apr 10, 2025 | 9.80 | 9.80 | 9.55 | 9.72 | 9.72 | -2.70% | 28,714 |
| Apr 9, 2025 | 9.22 | 9.99 | 9.12 | 9.99 | 9.99 | 8.46% | 26,235 |
| Apr 8, 2025 | 9.77 | 9.77 | 9.09 | 9.21 | 9.21 | -3.45% | 46,488 |
| Apr 7, 2025 | 9.02 | 9.90 | 9.02 | 9.54 | 9.54 | -2.85% | 190,669 |
| Apr 4, 2025 | 9.97 | 10.00 | 9.66 | 9.82 | 9.82 | -5.85% | 28,219 |
| Apr 3, 2025 | 10.53 | 10.53 | 10.37 | 10.43 | 10.43 | -2.07% | 14,983 |
| Apr 2, 2025 | 10.52 | 10.70 | 10.50 | 10.65 | 10.65 | 0.28% | 17,783 |
| Apr 1, 2025 | 10.52 | 10.64 | 10.44 | 10.62 | 10.62 | 0.76% | 26,084 |
| Mar 31, 2025 | 10.52 | 10.59 | 10.41 | 10.54 | 10.54 | -2.14% | 23,798 |
| Mar 28, 2025 | 10.95 | 10.95 | 10.73 | 10.77 | 10.77 | -2.71% | 23,850 |
| Mar 27, 2025 | 11.06 | 11.13 | 11.01 | 11.07 | 11.07 | -0.50% | 11,839 |
| Mar 26, 2025 | 11.28 | 11.33 | 11.09 | 11.13 | 11.13 | -1.45% | 19,218 |
| Mar 25, 2025 | 11.29 | 11.33 | 11.25 | 11.29 | 11.29 | 0.17% | 23,641 |
| Mar 24, 2025 | 11.32 | 11.39 | 11.27 | 11.27 | 11.27 | -1.48% | 24,089 |
| Mar 21, 2025 | 11.42 | 11.46 | 11.36 | 11.44 | 11.35 | -1.04% | 40,696 |
| Mar 20, 2025 | 11.54 | 11.67 | 11.54 | 11.56 | 11.47 | -1.66% | 37,012 |
| Mar 19, 2025 | 11.66 | 11.80 | 11.66 | 11.76 | 11.66 | 0.30% | 66,231 |
| Mar 18, 2025 | 11.75 | 11.75 | 11.69 | 11.72 | 11.63 | -0.13% | 36,247 |