Invesco Global Clean Energy ETF (PBD)
NYSEARCA: PBD · Real-Time Price · USD
13.12
-0.07 (-0.53%)
Jul 16, 2025, 1:07 PM - Market open
PBD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 13.32 | 13.36 | 13.19 | 13.19 | 13.19 | -0.08% | 16,336 |
Jul 14, 2025 | 13.17 | 13.23 | 13.14 | 13.20 | 13.20 | - | 28,579 |
Jul 11, 2025 | 13.33 | 13.33 | 13.19 | 13.20 | 13.20 | -0.75% | 11,531 |
Jul 10, 2025 | 13.27 | 13.33 | 13.24 | 13.30 | 13.30 | 0.30% | 13,717 |
Jul 9, 2025 | 13.09 | 13.26 | 13.09 | 13.26 | 13.26 | 1.77% | 14,092 |
Jul 8, 2025 | 12.94 | 13.10 | 12.94 | 13.03 | 13.03 | 0.70% | 22,623 |
Jul 7, 2025 | 13.08 | 13.08 | 12.94 | 12.94 | 12.94 | -2.34% | 30,028 |
Jul 3, 2025 | 13.08 | 13.25 | 13.08 | 13.25 | 13.25 | 2.00% | 19,859 |
Jul 2, 2025 | 12.77 | 12.99 | 12.77 | 12.99 | 12.99 | 2.28% | 41,620 |
Jul 1, 2025 | 12.67 | 12.76 | 12.58 | 12.70 | 12.70 | 0.79% | 21,683 |
Jun 30, 2025 | 12.53 | 12.61 | 12.48 | 12.60 | 12.60 | 0.17% | 14,969 |
Jun 27, 2025 | 12.61 | 12.65 | 12.48 | 12.58 | 12.58 | -0.08% | 7,611 |
Jun 26, 2025 | 12.40 | 12.59 | 12.40 | 12.59 | 12.59 | 2.18% | 14,776 |
Jun 25, 2025 | 12.32 | 12.35 | 12.24 | 12.32 | 12.32 | -0.04% | 17,373 |
Jun 24, 2025 | 12.14 | 12.35 | 12.14 | 12.33 | 12.33 | 2.72% | 16,373 |
Jun 23, 2025 | 11.91 | 12.03 | 11.81 | 12.00 | 12.00 | -0.63% | 7,944 |
Jun 20, 2025 | 12.22 | 12.26 | 12.08 | 12.08 | 11.94 | -0.69% | 13,110 |
Jun 18, 2025 | 12.15 | 12.30 | 12.15 | 12.16 | 12.02 | 0.04% | 10,352 |
Jun 17, 2025 | 12.41 | 12.41 | 12.14 | 12.16 | 12.02 | -2.68% | 27,148 |
Jun 16, 2025 | 12.45 | 12.58 | 12.44 | 12.49 | 12.35 | 2.13% | 10,128 |
Jun 13, 2025 | 12.19 | 12.32 | 12.19 | 12.23 | 12.09 | -1.29% | 10,860 |
Jun 12, 2025 | 12.42 | 12.47 | 12.39 | 12.39 | 12.25 | -0.08% | 9,631 |
Jun 11, 2025 | 12.39 | 12.49 | 12.36 | 12.40 | 12.26 | 0.98% | 19,054 |
Jun 10, 2025 | 12.24 | 12.31 | 12.24 | 12.28 | 12.14 | 0.74% | 13,965 |
Jun 9, 2025 | 12.09 | 12.23 | 12.09 | 12.19 | 12.05 | 0.91% | 21,818 |
Jun 6, 2025 | 11.97 | 12.09 | 11.97 | 12.08 | 11.94 | 1.17% | 26,298 |
Jun 5, 2025 | 11.96 | 12.00 | 11.89 | 11.94 | 11.81 | -0.42% | 20,249 |
Jun 4, 2025 | 11.98 | 12.02 | 11.97 | 11.99 | 11.86 | 0.84% | 15,785 |
Jun 3, 2025 | 11.67 | 11.92 | 11.67 | 11.89 | 11.76 | 1.54% | 11,528 |
Jun 2, 2025 | 11.70 | 11.72 | 11.64 | 11.71 | 11.58 | -0.09% | 12,814 |
May 30, 2025 | 11.70 | 11.77 | 11.70 | 11.72 | 11.59 | -0.17% | 2,707 |
May 29, 2025 | 11.80 | 11.85 | 11.73 | 11.74 | 11.61 | 0.09% | 12,063 |
May 28, 2025 | 11.71 | 11.75 | 11.71 | 11.73 | 11.60 | -0.59% | 22,484 |
May 27, 2025 | 11.74 | 11.80 | 11.71 | 11.80 | 11.67 | 1.12% | 15,081 |
May 23, 2025 | 11.52 | 11.68 | 11.50 | 11.67 | 11.54 | 0.42% | 13,797 |
May 22, 2025 | 11.62 | 11.66 | 11.52 | 11.62 | 11.49 | -1.73% | 13,733 |
May 21, 2025 | 11.96 | 11.96 | 11.80 | 11.83 | 11.69 | -0.96% | 9,234 |
May 20, 2025 | 11.91 | 11.98 | 11.90 | 11.94 | 11.81 | 0.42% | 11,811 |
May 19, 2025 | 11.90 | 11.90 | 11.83 | 11.89 | 11.76 | -0.67% | 21,165 |
May 16, 2025 | 11.95 | 12.00 | 11.92 | 11.97 | 11.84 | 0.17% | 28,651 |
May 15, 2025 | 11.96 | 11.96 | 11.83 | 11.95 | 11.82 | -0.08% | 38,849 |
May 14, 2025 | 11.98 | 12.00 | 11.93 | 11.96 | 11.83 | -0.08% | 14,973 |
May 13, 2025 | 11.80 | 11.99 | 11.80 | 11.97 | 11.84 | 0.93% | 15,813 |
May 12, 2025 | 11.73 | 11.87 | 11.73 | 11.86 | 11.73 | 2.86% | 21,212 |
May 9, 2025 | 11.45 | 11.55 | 11.45 | 11.53 | 11.40 | 1.01% | 28,675 |
May 8, 2025 | 11.35 | 11.45 | 11.33 | 11.42 | 11.29 | 2.11% | 21,486 |
May 7, 2025 | 11.25 | 11.25 | 11.13 | 11.18 | 11.05 | -0.60% | 10,160 |
May 6, 2025 | 11.17 | 11.30 | 11.17 | 11.25 | 11.12 | 0.42% | 20,446 |
May 5, 2025 | 11.22 | 11.28 | 11.20 | 11.20 | 11.07 | 0.36% | 23,503 |
May 2, 2025 | 11.14 | 11.25 | 11.14 | 11.16 | 11.04 | 2.10% | 15,855 |