Invesco Global Clean Energy ETF (PBD)

NYSEARCA: PBD · Real-Time Price · USD

12.83

-0.13 (-1.00%)

At close: Oct 31, 2024, 4:00 PM

12.72

-0.11 (-0.86%)

After-hours: Oct 31, 2024, 5:59 PM EDT

PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	12.94	12.94	12.76	12.83	12.83	-1.00%	40,574
Oct 30, 2024	12.97	13.10	12.96	12.96	12.96	-0.77%	26,521
Oct 29, 2024	13.23	13.23	13.06	13.06	13.06	-1.95%	42,900
Oct 28, 2024	13.08	13.38	13.08	13.32	13.32	1.76%	20,221
Oct 25, 2024	13.13	13.21	13.07	13.09	13.09	1.39%	29,315
Oct 24, 2024	12.86	12.98	12.81	12.91	12.91	0.39%	39,710
Oct 23, 2024	12.97	13.05	12.78	12.86	12.86	-1.08%	16,727
Oct 22, 2024	12.96	13.04	12.94	13.00	13.00	-0.31%	26,200
Oct 21, 2024	13.12	13.12	12.98	13.04	13.04	-1.14%	24,400
Oct 18, 2024	13.20	13.29	13.18	13.19	13.19	0.69%	16,304
Oct 17, 2024	13.21	13.21	13.08	13.10	13.10	-1.21%	11,127
Oct 16, 2024	13.20	13.33	13.20	13.26	13.26	0.61%	12,700
Oct 15, 2024	13.34	13.35	13.12	13.18	13.18	-2.08%	18,300
Oct 14, 2024	13.46	13.54	13.43	13.46	13.46	-1.03%	12,800
Oct 11, 2024	13.32	13.60	13.32	13.60	13.60	1.49%	7,500
Oct 10, 2024	13.50	13.50	13.33	13.40	13.40	-1.83%	17,000
Oct 9, 2024	13.57	13.69	13.48	13.65	13.65	-0.22%	21,900
Oct 8, 2024	13.84	13.84	13.64	13.68	13.68	-2.49%	28,041
Oct 7, 2024	13.98	14.11	13.96	14.03	14.03	1.15%	16,300
Oct 4, 2024	13.78	13.90	13.78	13.87	13.87	1.24%	9,100
Oct 3, 2024	13.73	13.80	13.69	13.70	13.70	-1.65%	11,227
Oct 2, 2024	13.90	13.93	13.77	13.93	13.93	0.43%	27,135
Oct 1, 2024	14.07	14.07	13.81	13.87	13.87	-1.00%	18,349
Sep 30, 2024	14.11	14.17	13.97	14.01	14.01	-0.50%	37,726
Sep 27, 2024	13.98	14.17	13.98	14.08	14.08	1.37%	41,006
Sep 26, 2024	13.78	13.89	13.71	13.89	13.89	3.35%	76,100
Sep 25, 2024	13.68	13.68	13.44	13.44	13.44	-2.25%	92,200
Sep 24, 2024	13.63	13.75	13.63	13.75	13.75	2.08%	18,649
Sep 23, 2024	13.48	13.53	13.42	13.47	13.47	-0.07%	33,700
Sep 20, 2024	13.60	13.64	13.41	13.48	13.41	-2.03%	45,717
Sep 19, 2024	13.72	13.76	13.65	13.76	13.69	2.61%	29,700
Sep 18, 2024	13.51	13.77	13.41	13.41	13.34	-0.67%	28,211
Sep 17, 2024	13.42	13.58	13.42	13.50	13.43	1.20%	20,100
Sep 16, 2024	13.33	13.37	13.23	13.34	13.27	0.38%	26,700
Sep 13, 2024	13.20	13.32	13.20	13.29	13.22	1.22%	19,415
Sep 12, 2024	13.11	13.18	12.99	13.13	13.06	0.08%	28,929
Sep 11, 2024	12.81	13.12	12.77	13.12	13.05	3.80%	20,500
Sep 10, 2024	12.60	12.64	12.45	12.64	12.57	-0.39%	13,742
Sep 9, 2024	12.70	12.78	12.68	12.69	12.62	0.48%	14,020
Sep 6, 2024	13.01	13.01	12.62	12.63	12.56	-3.44%	35,100
Sep 5, 2024	13.13	13.18	13.03	13.08	13.01	0.15%	27,700
Sep 4, 2024	12.99	13.17	12.99	13.06	12.99	-0.31%	21,800
Sep 3, 2024	13.41	13.41	13.02	13.10	13.03	-2.89%	20,606
Aug 30, 2024	13.51	13.55	13.42	13.49	13.42	0.45%	10,838
Aug 29, 2024	13.41	13.55	13.40	13.43	13.36	0.22%	33,905
Aug 28, 2024	13.54	13.54	13.30	13.40	13.33	-1.40%	34,400
Aug 27, 2024	13.63	13.63	13.53	13.59	13.52	-0.22%	22,607
Aug 26, 2024	13.68	13.75	13.62	13.62	13.55	-0.80%	69,500
Aug 23, 2024	13.33	13.73	13.33	13.73	13.65	3.62%	20,100
Aug 22, 2024	13.45	13.45	13.25	13.25	13.18	-1.63%	17,300
Aug 21, 2024	13.35	13.47	13.33	13.47	13.40	1.20%	17,937
Aug 20, 2024	13.43	13.43	13.27	13.31	13.24	-1.04%	24,946
Aug 19, 2024	13.29	13.45	13.29	13.45	13.38	0.98%	37,500
Aug 16, 2024	13.18	13.32	13.16	13.32	13.25	0.91%	75,000
Aug 15, 2024	13.12	13.30	13.12	13.20	13.13	0.92%	28,206
Aug 14, 2024	13.17	13.24	13.04	13.08	13.01	-0.23%	11,500
Aug 13, 2024	12.83	13.13	12.83	13.11	13.04	2.58%	19,243
Aug 12, 2024	12.90	12.90	12.77	12.78	12.71	-1.01%	25,600
Aug 9, 2024	12.94	12.95	12.81	12.91	12.84	-	61,100
Aug 8, 2024	12.69	12.95	12.69	12.91	12.84	1.97%	35,700
Aug 7, 2024	12.98	13.07	12.66	12.66	12.60	-0.39%	26,900
Aug 6, 2024	12.71	12.86	12.66	12.71	12.64	-0.16%	37,200
Aug 5, 2024	12.54	12.87	12.23	12.73	12.66	-2.97%	40,500
Aug 2, 2024	13.35	13.35	13.08	13.12	13.05	-2.53%	16,700
Aug 1, 2024	13.84	13.89	13.39	13.46	13.39	-2.75%	33,420
Jul 31, 2024	13.75	14.05	13.75	13.84	13.77	1.99%	32,412
Jul 30, 2024	13.70	13.70	13.54	13.57	13.50	-1.02%	13,249
Jul 29, 2024	13.86	13.90	13.63	13.71	13.64	-1.79%	21,745
Jul 26, 2024	13.90	14.04	13.90	13.96	13.89	1.31%	21,810
Jul 25, 2024	13.75	13.98	13.75	13.78	13.71	-	45,508
Jul 24, 2024	14.02	14.04	13.77	13.78	13.71	-1.43%	31,544
Jul 23, 2024	13.95	14.02	13.93	13.98	13.91	-	69,047
Jul 22, 2024	13.90	14.00	13.87	13.98	13.91	0.50%	15,400
Jul 19, 2024	14.02	14.02	13.87	13.91	13.83	-1.07%	21,128
Jul 18, 2024	14.34	14.45	14.02	14.06	13.99	-1.88%	28,600
Jul 17, 2024	14.63	14.63	14.27	14.33	14.25	-2.45%	20,302
Jul 16, 2024	14.36	14.71	14.36	14.69	14.61	1.94%	25,700
Jul 15, 2024	14.74	14.74	14.32	14.41	14.33	-2.70%	28,100
Jul 12, 2024	14.46	14.86	14.46	14.81	14.73	2.92%	32,442
Jul 11, 2024	14.20	14.45	14.20	14.39	14.31	2.57%	26,937
Jul 10, 2024	13.84	14.12	13.82	14.03	13.96	1.45%	17,509
Jul 9, 2024	13.78	13.83	13.66	13.83	13.76	0.29%	24,800
Jul 8, 2024	13.76	13.86	13.74	13.79	13.72	-	18,343
Jul 5, 2024	13.85	13.89	13.62	13.79	13.72	0.66%	22,100
Jul 3, 2024	13.41	13.75	13.40	13.70	13.63	2.78%	13,100
Jul 2, 2024	13.32	13.44	13.26	13.33	13.26	0.08%	38,618
Jul 1, 2024	13.50	13.50	13.31	13.32	13.25	-1.48%	20,248
Jun 28, 2024	13.72	13.72	13.40	13.52	13.45	-1.17%	25,345
Jun 27, 2024	13.59	13.70	13.57	13.68	13.61	0.88%	28,737
Jun 26, 2024	13.51	13.57	13.49	13.56	13.49	-0.59%	24,400
Jun 25, 2024	13.70	13.70	13.60	13.64	13.57	-0.58%	13,834
Jun 24, 2024	13.73	13.77	13.62	13.72	13.65	-0.44%	19,511
Jun 21, 2024	13.87	13.88	13.71	13.78	13.62	-0.65%	38,800
Jun 20, 2024	13.99	13.99	13.77	13.87	13.71	-0.86%	32,300
Jun 18, 2024	13.98	14.10	13.97	13.99	13.83	0.21%	17,200
Jun 17, 2024	14.00	14.05	13.89	13.96	13.80	-1.34%	24,800
Jun 14, 2024	14.24	14.24	13.99	14.15	13.99	-0.70%	33,700
Jun 13, 2024	14.47	14.47	14.19	14.25	14.09	-1.79%	13,242
Jun 12, 2024	14.62	14.86	14.50	14.51	14.35	0.97%	13,200
Jun 11, 2024	14.41	14.45	14.28	14.37	14.20	-1.51%	38,300