Invesco WilderHill Clean Energy ETF (PBW)
NYSEARCA: PBW · Real-Time Price · USD
15.92
+0.29 (1.86%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.47 | 15.79 | 15.47 | 15.78 | - | 0.93% | 129,281 |
| Apr 24, 2025 | 15.02 | 15.65 | 14.92 | 15.63 | 15.63 | 4.97% | 1,513,172 |
| Apr 23, 2025 | 15.22 | 15.45 | 14.87 | 14.89 | 14.89 | 0.74% | 394,226 |
| Apr 22, 2025 | 14.57 | 14.99 | 14.57 | 14.78 | 14.78 | 3.50% | 340,292 |
| Apr 21, 2025 | 14.49 | 14.51 | 14.07 | 14.28 | 14.28 | -2.46% | 929,221 |
| Apr 17, 2025 | 14.61 | 14.72 | 14.43 | 14.64 | 14.64 | 0.69% | 298,771 |
| Apr 16, 2025 | 14.52 | 14.80 | 14.29 | 14.54 | 14.54 | -1.36% | 361,099 |
| Apr 15, 2025 | 14.86 | 15.01 | 14.62 | 14.74 | 14.74 | -1.01% | 447,641 |
| Apr 14, 2025 | 15.00 | 15.08 | 14.62 | 14.89 | 14.89 | 1.64% | 920,966 |
| Apr 11, 2025 | 14.19 | 14.65 | 13.99 | 14.65 | 14.65 | 3.53% | 111,121 |
| Apr 10, 2025 | 14.57 | 14.68 | 13.75 | 14.15 | 14.15 | -5.79% | 238,220 |
| Apr 9, 2025 | 13.28 | 15.12 | 13.28 | 15.02 | 15.02 | 11.92% | 952,748 |
| Apr 8, 2025 | 14.80 | 14.80 | 13.19 | 13.42 | 13.42 | -5.49% | 722,541 |
| Apr 7, 2025 | 13.48 | 15.04 | 13.40 | 14.20 | 14.20 | -0.77% | 858,200 |
| Apr 4, 2025 | 14.42 | 14.53 | 13.52 | 14.31 | 14.31 | -4.60% | 828,484 |
| Apr 3, 2025 | 15.24 | 15.44 | 14.93 | 15.00 | 15.00 | -6.19% | 407,431 |
| Apr 2, 2025 | 15.62 | 16.17 | 15.62 | 15.99 | 15.99 | 0.76% | 332,663 |
| Apr 1, 2025 | 15.77 | 15.99 | 15.41 | 15.87 | 15.87 | 0.83% | 248,504 |
| Mar 31, 2025 | 15.67 | 15.81 | 15.32 | 15.74 | 15.74 | -1.75% | 447,306 |
| Mar 28, 2025 | 16.47 | 16.47 | 15.91 | 16.02 | 16.02 | -3.61% | 276,068 |
| Mar 27, 2025 | 16.70 | 16.82 | 16.56 | 16.62 | 16.62 | -1.42% | 237,255 |
| Mar 26, 2025 | 17.31 | 17.38 | 16.69 | 16.86 | 16.86 | -2.77% | 102,741 |
| Mar 25, 2025 | 17.36 | 17.44 | 17.23 | 17.34 | 17.34 | -0.29% | 180,372 |
| Mar 24, 2025 | 17.46 | 17.67 | 17.35 | 17.39 | 17.39 | 1.34% | 324,547 |
| Mar 21, 2025 | 16.87 | 17.22 | 16.69 | 17.16 | 17.16 | 0.18% | 348,354 |
| Mar 20, 2025 | 17.22 | 17.41 | 17.06 | 17.13 | 17.13 | -1.61% | 112,193 |
| Mar 19, 2025 | 17.19 | 17.60 | 17.19 | 17.41 | 17.41 | 1.34% | 313,692 |
| Mar 18, 2025 | 17.29 | 17.30 | 17.04 | 17.18 | 17.18 | -1.72% | 264,393 |
| Mar 17, 2025 | 16.97 | 17.60 | 16.97 | 17.48 | 17.48 | 3.31% | 454,028 |
| Mar 14, 2025 | 16.65 | 16.96 | 16.57 | 16.92 | 16.92 | 2.92% | 175,223 |
| Mar 13, 2025 | 16.68 | 16.90 | 16.26 | 16.44 | 16.44 | -1.79% | 98,332 |
| Mar 12, 2025 | 16.94 | 16.97 | 16.55 | 16.74 | 16.74 | 0.06% | 140,820 |
| Mar 11, 2025 | 16.64 | 16.90 | 16.31 | 16.73 | 16.73 | 1.46% | 228,800 |
| Mar 10, 2025 | 16.86 | 17.06 | 16.31 | 16.49 | 16.49 | -4.02% | 646,089 |
| Mar 7, 2025 | 16.80 | 17.24 | 16.74 | 17.18 | 17.18 | 2.32% | 227,230 |
| Mar 6, 2025 | 16.82 | 17.08 | 16.64 | 16.79 | 16.79 | -2.04% | 221,790 |
| Mar 5, 2025 | 16.80 | 17.17 | 16.66 | 17.14 | 17.14 | 3.19% | 168,170 |
| Mar 4, 2025 | 16.14 | 16.98 | 15.91 | 16.61 | 16.61 | 0.91% | 653,930 |
| Mar 3, 2025 | 17.58 | 17.58 | 16.34 | 16.46 | 16.46 | -6.26% | 463,740 |
| Feb 28, 2025 | 17.58 | 17.68 | 17.27 | 17.56 | 17.56 | -1.62% | 313,634 |
| Feb 27, 2025 | 18.48 | 18.48 | 17.80 | 17.85 | 17.85 | -3.09% | 217,364 |
| Feb 26, 2025 | 18.31 | 18.79 | 18.27 | 18.42 | 18.42 | 1.99% | 326,749 |
| Feb 25, 2025 | 18.28 | 18.41 | 17.84 | 18.06 | 18.06 | -1.90% | 696,437 |
| Feb 24, 2025 | 18.92 | 18.92 | 18.35 | 18.41 | 18.41 | -2.64% | 404,209 |
| Feb 21, 2025 | 19.71 | 19.76 | 18.75 | 18.91 | 18.91 | -3.52% | 842,520 |
| Feb 20, 2025 | 19.66 | 19.70 | 19.21 | 19.60 | 19.60 | -0.41% | 187,391 |
| Feb 19, 2025 | 19.87 | 19.96 | 19.63 | 19.68 | 19.68 | -0.46% | 473,792 |
| Feb 18, 2025 | 19.49 | 19.91 | 19.46 | 19.77 | 19.77 | 2.17% | 694,633 |
| Feb 14, 2025 | 19.30 | 19.60 | 19.16 | 19.35 | 19.35 | 0.68% | 712,407 |
| Feb 13, 2025 | 18.81 | 19.23 | 18.77 | 19.22 | 19.22 | 2.67% | 420,256 |