Invesco Global Clean Energy ETF (PBD)
NYSEARCA: PBD · Real-Time Price · USD
15.88
+0.24 (1.53%)
Nov 26, 2025, 4:00 PM EST - Market closed
PBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 15.67 | 15.94 | 15.66 | 15.88 | 15.88 | 1.53% | 21,556 |
| Nov 25, 2025 | 15.47 | 15.64 | 15.35 | 15.64 | 15.64 | 1.49% | 11,747 |
| Nov 24, 2025 | 15.27 | 15.46 | 15.27 | 15.41 | 15.41 | 0.33% | 30,020 |
| Nov 21, 2025 | 15.29 | 15.41 | 14.98 | 15.36 | 15.36 | 0.07% | 121,338 |
| Nov 20, 2025 | 16.07 | 16.11 | 15.35 | 15.35 | 15.35 | -3.22% | 217,620 |
| Nov 19, 2025 | 15.86 | 16.04 | 15.79 | 15.86 | 15.86 | -0.63% | 160,018 |
| Nov 18, 2025 | 15.93 | 16.11 | 15.77 | 15.96 | 15.96 | -1.54% | 499,695 |
| Nov 17, 2025 | 16.28 | 16.46 | 16.06 | 16.21 | 16.21 | -0.92% | 3,273,461 |
| Nov 14, 2025 | 16.13 | 16.51 | 16.04 | 16.36 | 16.36 | -0.61% | 34,796 |
| Nov 13, 2025 | 17.04 | 17.04 | 16.44 | 16.46 | 16.46 | -2.60% | 12,670 |
| Nov 12, 2025 | 17.03 | 17.03 | 16.80 | 16.90 | 16.90 | -0.65% | 13,815 |
| Nov 11, 2025 | 17.12 | 17.17 | 16.96 | 17.01 | 17.01 | -1.05% | 12,028 |
| Nov 10, 2025 | 17.03 | 17.29 | 16.94 | 17.19 | 17.19 | 2.75% | 75,850 |
| Nov 7, 2025 | 16.53 | 16.73 | 16.22 | 16.73 | 16.73 | -0.06% | 41,537 |
| Nov 6, 2025 | 16.95 | 17.09 | 16.64 | 16.74 | 16.74 | -0.92% | 13,858 |
| Nov 5, 2025 | 16.44 | 16.99 | 16.44 | 16.90 | 16.90 | 3.73% | 36,788 |
| Nov 4, 2025 | 16.49 | 16.57 | 16.27 | 16.29 | 16.29 | -2.85% | 15,712 |
| Nov 3, 2025 | 16.78 | 16.88 | 16.73 | 16.77 | 16.77 | 0.63% | 39,628 |
| Oct 31, 2025 | 16.47 | 16.66 | 16.47 | 16.66 | 16.66 | 0.66% | 15,338 |
| Oct 30, 2025 | 16.66 | 16.66 | 16.53 | 16.55 | 16.55 | -1.40% | 28,535 |
| Oct 29, 2025 | 16.80 | 16.97 | 16.72 | 16.79 | 16.79 | 0.60% | 32,955 |
| 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 | 16.21 | -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 |