Invesco Global Clean Energy ETF (PBD)
NYSEARCA: PBD · Real-Time Price · USD
18.36
-0.24 (-1.29%)
Feb 27, 2026, 4:00 PM EST - Market closed
PBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18.58 | 18.58 | 18.29 | 18.36 | 18.36 | -1.29% | 82,232 |
| Feb 26, 2026 | 18.76 | 18.76 | 18.38 | 18.60 | 18.60 | -1.17% | 56,281 |
| Feb 25, 2026 | 18.77 | 18.89 | 18.77 | 18.82 | 18.82 | 0.97% | 21,065 |
| Feb 24, 2026 | 18.43 | 18.69 | 18.43 | 18.64 | 18.64 | 1.64% | 34,671 |
| Feb 23, 2026 | 18.43 | 18.46 | 18.24 | 18.34 | 18.34 | -0.27% | 118,812 |
| Feb 20, 2026 | 18.15 | 18.40 | 18.15 | 18.39 | 18.39 | 0.99% | 78,564 |
| Feb 19, 2026 | 18.18 | 18.21 | 18.03 | 18.21 | 18.21 | -0.71% | 20,403 |
| Feb 18, 2026 | 18.31 | 18.42 | 18.23 | 18.34 | 18.34 | 0.66% | 30,567 |
| Feb 17, 2026 | 18.09 | 18.22 | 17.93 | 18.22 | 18.22 | 0.61% | 29,675 |
| Feb 13, 2026 | 17.93 | 18.14 | 17.82 | 18.11 | 18.11 | 1.12% | 15,279 |
| Feb 12, 2026 | 18.37 | 18.40 | 17.91 | 17.91 | 17.91 | -2.08% | 127,020 |
| Feb 11, 2026 | 18.30 | 18.32 | 18.00 | 18.29 | 18.29 | 0.94% | 225,080 |
| Feb 10, 2026 | 18.14 | 18.27 | 18.10 | 18.12 | 18.12 | -0.38% | 29,870 |
| Feb 9, 2026 | 18.02 | 18.21 | 17.95 | 18.19 | 18.19 | 0.94% | 386,073 |
| Feb 6, 2026 | 17.64 | 18.02 | 17.64 | 18.02 | 18.02 | 2.56% | 50,858 |
| Feb 5, 2026 | 17.73 | 17.82 | 17.49 | 17.57 | 17.57 | -2.17% | 47,803 |
| Feb 4, 2026 | 18.21 | 18.24 | 17.74 | 17.96 | 17.96 | 0.50% | 28,197 |
| Feb 3, 2026 | 17.61 | 17.88 | 17.61 | 17.87 | 17.87 | 2.38% | 79,441 |
| Feb 2, 2026 | 17.34 | 17.52 | 17.32 | 17.46 | 17.46 | -0.80% | 39,568 |
| Jan 30, 2026 | 17.90 | 17.99 | 17.50 | 17.60 | 17.60 | -3.00% | 97,380 |
| Jan 29, 2026 | 18.36 | 18.36 | 17.84 | 18.14 | 18.14 | -0.87% | 59,072 |
| Jan 28, 2026 | 18.32 | 18.38 | 18.24 | 18.30 | 18.30 | 0.22% | 14,779 |
| Jan 27, 2026 | 18.12 | 18.34 | 18.11 | 18.26 | 18.26 | 1.16% | 45,067 |
| Jan 26, 2026 | 18.12 | 18.21 | 18.01 | 18.05 | 18.05 | -0.44% | 66,874 |
| Jan 23, 2026 | 18.11 | 18.17 | 17.97 | 18.13 | 18.13 | 0.60% | 24,806 |
| Jan 22, 2026 | 17.86 | 18.12 | 17.85 | 18.02 | 18.02 | 2.51% | 123,527 |
| Jan 21, 2026 | 17.42 | 17.66 | 17.39 | 17.58 | 17.58 | 1.80% | 130,484 |
| Jan 20, 2026 | 17.35 | 17.41 | 17.22 | 17.27 | 17.27 | -0.97% | 132,794 |
| Jan 16, 2026 | 17.36 | 17.45 | 17.33 | 17.44 | 17.44 | 0.69% | 39,026 |
| Jan 15, 2026 | 17.39 | 17.45 | 17.32 | 17.32 | 17.32 | - | 29,075 |
| Jan 14, 2026 | 17.29 | 17.34 | 17.23 | 17.32 | 17.32 | 0.81% | 42,829 |
| Jan 13, 2026 | 17.15 | 17.26 | 17.12 | 17.18 | 17.18 | 0.35% | 24,225 |
| Jan 12, 2026 | 16.81 | 17.13 | 16.75 | 17.12 | 17.12 | 1.87% | 28,092 |
| Jan 9, 2026 | 16.67 | 16.82 | 16.65 | 16.81 | 16.81 | 0.88% | 13,345 |
| Jan 8, 2026 | 16.60 | 16.73 | 16.60 | 16.66 | 16.66 | -0.36% | 24,976 |
| Jan 7, 2026 | 16.75 | 16.76 | 16.67 | 16.72 | 16.72 | -0.30% | 18,168 |
| Jan 6, 2026 | 16.66 | 16.78 | 16.64 | 16.77 | 16.77 | 0.72% | 15,165 |
| Jan 5, 2026 | 16.56 | 16.75 | 16.50 | 16.65 | 16.65 | 0.06% | 141,621 |
| Jan 2, 2026 | 16.31 | 16.64 | 16.31 | 16.64 | 16.64 | 3.47% | 37,828 |
| Dec 31, 2025 | 16.13 | 16.19 | 16.07 | 16.08 | 16.08 | -1.02% | 6,524 |
| Dec 30, 2025 | 16.28 | 16.34 | 16.21 | 16.25 | 16.25 | -0.20% | 15,977 |
| Dec 29, 2025 | 16.29 | 16.34 | 16.22 | 16.28 | 16.28 | -0.67% | 13,845 |
| Dec 26, 2025 | 16.39 | 16.39 | 16.31 | 16.39 | 16.39 | - | 8,488 |
| Dec 24, 2025 | 16.30 | 16.39 | 16.30 | 16.39 | 16.39 | 0.68% | 7,384 |
| Dec 23, 2025 | 16.31 | 16.31 | 16.25 | 16.28 | 16.28 | -0.13% | 24,199 |
| Dec 22, 2025 | 16.16 | 16.36 | 16.16 | 16.30 | 16.30 | 0.75% | 25,911 |
| Dec 19, 2025 | 16.04 | 16.24 | 16.04 | 16.18 | 16.09 | 1.44% | 31,083 |
| Dec 18, 2025 | 15.94 | 16.07 | 15.94 | 15.95 | 15.86 | 1.01% | 20,023 |
| Dec 17, 2025 | 16.19 | 16.19 | 15.79 | 15.79 | 15.70 | -1.93% | 67,226 |
| Dec 16, 2025 | 16.13 | 16.24 | 16.04 | 16.10 | 16.01 | -0.68% | 38,708 |