Invesco Global Clean Energy ETF (PBD)

PBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	19.11	19.11	18.79	18.80	-	-3.59%	7,572
Jul 6, 2026	19.21	19.57	19.21	19.50	19.50	2.42%	111,350
Jul 2, 2026	19.39	19.63	18.95	19.04	19.04	-1.40%	64,814
Jul 1, 2026	19.40	19.56	19.31	19.31	19.31	-1.48%	75,914
Jun 30, 2026	19.39	19.61	19.39	19.60	19.60	1.98%	54,979
Jun 29, 2026	19.10	19.24	18.89	19.22	19.22	1.91%	116,490
Jun 26, 2026	18.93	18.99	18.78	18.86	18.86	-1.82%	42,146
Jun 25, 2026	19.49	19.49	19.12	19.21	19.21	-0.36%	89,975
Jun 24, 2026	19.42	19.55	19.16	19.28	19.28	-1.38%	48,357
Jun 23, 2026	19.67	19.80	19.47	19.55	19.55	-4.35%	33,713
Jun 22, 2026	20.41	20.46	20.34	20.44	20.44	1.08%	21,334
Jun 18, 2026	20.05	20.30	20.03	20.30	20.22	1.06%	28,640
Jun 17, 2026	20.36	20.55	20.09	20.09	20.01	-0.79%	66,419
Jun 16, 2026	20.46	20.58	20.25	20.25	20.17	-1.56%	34,980
Jun 15, 2026	20.67	20.86	20.55	20.57	20.49	0.84%	308,728
Jun 12, 2026	20.37	20.44	20.26	20.40	20.32	0.74%	19,830
Jun 11, 2026	19.85	20.25	19.63	20.25	20.17	3.34%	63,013
Jun 10, 2026	19.94	20.05	19.56	19.59	19.51	-3.02%	31,558
Jun 9, 2026	20.70	20.76	19.83	20.20	20.12	-1.42%	43,929
Jun 8, 2026	20.75	20.81	20.49	20.49	20.41	-1.25%	49,487
Jun 5, 2026	21.57	21.57	20.56	20.75	20.67	-6.53%	38,107
Jun 4, 2026	22.06	22.26	21.86	22.20	22.11	-0.22%	47,404
Jun 3, 2026	22.41	22.41	22.19	22.25	22.16	-0.93%	44,787
Jun 2, 2026	22.15	22.48	22.15	22.46	22.37	0.45%	162,244
Jun 1, 2026	22.15	22.40	22.09	22.36	22.27	0.79%	77,203
May 29, 2026	22.35	22.35	22.04	22.19	22.10	-1.14%	22,586
May 28, 2026	22.20	22.58	22.16	22.44	22.35	0.99%	47,328
May 27, 2026	22.19	22.30	22.00	22.22	22.13	-0.85%	54,292
May 26, 2026	22.17	22.45	22.11	22.41	22.32	3.22%	24,959
May 22, 2026	21.54	21.83	21.54	21.71	21.63	1.78%	16,806
May 21, 2026	20.74	21.40	20.74	21.33	21.25	2.99%	27,403
May 20, 2026	20.40	20.71	20.31	20.71	20.63	1.62%	31,581
May 19, 2026	20.63	20.63	20.16	20.38	20.30	-2.95%	123,474
May 18, 2026	21.48	21.48	20.81	21.00	20.92	-1.08%	54,139
May 15, 2026	21.08	21.34	20.89	21.23	21.15	-2.39%	136,670
May 14, 2026	21.69	21.77	21.48	21.75	21.67	-0.05%	58,357
May 13, 2026	21.51	21.78	21.31	21.76	21.68	1.46%	35,390
May 12, 2026	21.63	21.63	21.08	21.45	21.36	-3.04%	55,981
May 11, 2026	21.81	22.34	21.81	22.12	22.03	1.10%	96,282
May 8, 2026	21.67	21.88	21.55	21.88	21.80	1.91%	36,885
May 7, 2026	21.85	21.85	21.36	21.47	21.39	-1.33%	74,905
May 6, 2026	21.64	21.77	21.50	21.76	21.68	1.02%	53,626
May 5, 2026	21.32	21.56	21.32	21.54	21.46	2.72%	108,730
May 4, 2026	21.04	21.13	20.77	20.97	20.89	-0.14%	50,161
May 1, 2026	20.97	21.08	20.95	21.00	20.92	0.33%	87,930
Apr 30, 2026	20.62	20.94	20.53	20.93	20.85	2.75%	58,693
Apr 29, 2026	20.42	20.43	20.24	20.37	20.29	1.19%	55,158
Apr 28, 2026	20.19	20.19	20.00	20.13	20.05	-1.23%	35,497
Apr 27, 2026	20.52	20.52	20.29	20.38	20.30	-0.05%	243,801
Apr 24, 2026	20.33	20.42	20.24	20.39	20.31	1.87%	25,257

Data Source: S&P Global Market Intelligence Last updated: Jul 7, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 7, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.