Invesco Global Clean Energy ETF (PBD)
NYSEARCA: PBD · Real-Time Price · USD
11.20
-0.08 (-0.71%)
At close: Mar 13, 2025, 4:00 PM
11.49
+0.29 (2.59%)
After-hours: Mar 13, 2025, 6:06 PM EST
PBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 11.26 | 11.33 | 11.15 | 11.20 | 11.20 | -0.71% | 25,137 |
| Mar 12, 2025 | 11.34 | 11.34 | 11.24 | 11.28 | 11.28 | 0.18% | 44,267 |
| Mar 11, 2025 | 11.28 | 11.33 | 11.13 | 11.26 | 11.26 | 0.45% | 33,822 |
| Mar 10, 2025 | 11.36 | 11.41 | 11.15 | 11.21 | 11.21 | -2.52% | 36,855 |
| Mar 7, 2025 | 11.31 | 11.52 | 11.31 | 11.50 | 11.50 | 2.22% | 31,790 |
| Mar 6, 2025 | 11.31 | 11.38 | 11.14 | 11.25 | 11.25 | -1.32% | 74,391 |
| Mar 5, 2025 | 11.24 | 11.40 | 11.22 | 11.40 | 11.40 | 3.37% | 29,640 |
| Mar 4, 2025 | 10.87 | 11.17 | 10.77 | 11.03 | 11.03 | 0.62% | 50,094 |
| Mar 3, 2025 | 11.35 | 11.35 | 10.89 | 10.96 | 10.96 | -2.40% | 35,550 |
| Feb 28, 2025 | 11.29 | 11.29 | 11.12 | 11.23 | 11.23 | -1.23% | 30,594 |
| Feb 27, 2025 | 11.60 | 11.60 | 11.37 | 11.37 | 11.37 | -2.82% | 16,933 |
| Feb 26, 2025 | 11.66 | 11.83 | 11.66 | 11.70 | 11.70 | 1.25% | 14,828 |
| Feb 25, 2025 | 11.60 | 11.63 | 11.48 | 11.56 | 11.56 | -0.29% | 14,925 |
| Feb 24, 2025 | 11.69 | 11.69 | 11.54 | 11.59 | 11.59 | -0.77% | 44,070 |
| Feb 21, 2025 | 11.87 | 11.90 | 11.63 | 11.68 | 11.68 | -1.02% | 72,860 |
| Feb 20, 2025 | 11.86 | 11.87 | 11.71 | 11.80 | 11.80 | 0.08% | 52,678 |
| Feb 19, 2025 | 11.83 | 11.87 | 11.78 | 11.79 | 11.79 | - | 99,768 |
| Feb 18, 2025 | 11.70 | 11.83 | 11.70 | 11.79 | 11.79 | 1.55% | 54,736 |
| Feb 14, 2025 | 11.57 | 11.65 | 11.55 | 11.61 | 11.61 | 0.78% | 109,298 |
| Feb 13, 2025 | 11.34 | 11.53 | 11.34 | 11.52 | 11.52 | 2.72% | 65,859 |
| Feb 12, 2025 | 11.12 | 11.27 | 11.11 | 11.22 | 11.22 | 0.58% | 51,768 |
| Feb 11, 2025 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | -2.28% | 52,569 |
| Feb 10, 2025 | 11.36 | 11.41 | 11.34 | 11.41 | 11.41 | 0.88% | 29,727 |
| Feb 7, 2025 | 11.47 | 11.53 | 11.28 | 11.31 | 11.31 | -1.31% | 43,474 |
| Feb 6, 2025 | 11.44 | 11.53 | 11.41 | 11.46 | 11.46 | 1.06% | 98,793 |
| Feb 5, 2025 | 11.39 | 11.44 | 11.34 | 11.34 | 11.34 | -0.18% | 31,660 |
| Feb 4, 2025 | 11.23 | 11.41 | 11.21 | 11.36 | 11.36 | 1.88% | 31,252 |
| Feb 3, 2025 | 11.12 | 11.28 | 11.05 | 11.15 | 11.15 | -2.36% | 52,007 |
| Jan 31, 2025 | 11.53 | 11.67 | 11.42 | 11.42 | 11.42 | -1.21% | 46,878 |
| Jan 30, 2025 | 11.50 | 11.64 | 11.50 | 11.56 | 11.56 | 1.85% | 64,190 |
| Jan 29, 2025 | 11.37 | 11.47 | 11.30 | 11.35 | 11.35 | -0.53% | 23,523 |
| Jan 28, 2025 | 11.49 | 11.54 | 11.30 | 11.41 | 11.41 | -0.70% | 35,874 |
| Jan 27, 2025 | 11.61 | 11.62 | 11.44 | 11.49 | 11.49 | -2.71% | 36,110 |
| Jan 24, 2025 | 11.73 | 11.88 | 11.73 | 11.81 | 11.81 | 0.94% | 57,087 |
| Jan 23, 2025 | 11.49 | 11.70 | 11.47 | 11.70 | 11.70 | 1.65% | 65,577 |
| Jan 22, 2025 | 11.70 | 11.70 | 11.51 | 11.51 | 11.51 | -1.62% | 37,627 |
| Jan 21, 2025 | 11.72 | 11.72 | 11.57 | 11.70 | 11.70 | 0.25% | 51,265 |
| Jan 17, 2025 | 11.76 | 11.85 | 11.66 | 11.67 | 11.67 | 0.09% | 51,706 |
| Jan 16, 2025 | 11.56 | 11.68 | 11.52 | 11.66 | 11.66 | 0.77% | 78,845 |
| Jan 15, 2025 | 11.55 | 11.64 | 11.55 | 11.57 | 11.57 | 2.31% | 49,261 |
| Jan 14, 2025 | 11.41 | 11.50 | 11.27 | 11.31 | 11.31 | 0.27% | 41,174 |
| Jan 13, 2025 | 11.36 | 11.36 | 11.12 | 11.28 | 11.28 | -1.66% | 90,104 |
| Jan 10, 2025 | 11.67 | 11.67 | 11.42 | 11.47 | 11.47 | -2.96% | 42,883 |
| Jan 8, 2025 | 12.08 | 12.08 | 11.73 | 11.82 | 11.82 | -2.88% | 72,014 |
| Jan 7, 2025 | 12.32 | 12.48 | 12.16 | 12.17 | 12.17 | -0.98% | 135,199 |
| Jan 6, 2025 | 12.30 | 12.48 | 12.28 | 12.29 | 12.29 | 1.07% | 56,265 |
| Jan 3, 2025 | 11.88 | 12.17 | 11.88 | 12.16 | 12.16 | 3.23% | 28,982 |
| Jan 2, 2025 | 11.65 | 11.88 | 11.65 | 11.78 | 11.78 | 1.82% | 53,909 |
| Dec 31, 2024 | 11.68 | 11.80 | 11.55 | 11.57 | 11.57 | -0.86% | 95,320 |
| Dec 30, 2024 | 11.70 | 11.70 | 11.55 | 11.67 | 11.67 | -1.27% | 87,240 |