FRA:PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.39	15.39	15.39	15.39	15.39	1.55%	280
Oct 22, 2026	15.15	15.15	15.15	15.15	15.15	-0.75%	-
Oct 21, 2026	15.27	15.27	15.27	15.27	15.27	3.32%	-
Oct 20, 2026	14.78	14.78	14.78	14.78	14.78	-1.83%	-
Oct 19, 2026	15.05	15.05	15.05	15.05	15.05	-0.82%	-
Oct 16, 2026	15.18	15.18	15.18	15.18	15.18	3.44%	-
Oct 15, 2026	14.67	14.67	14.67	14.67	14.67	-1.84%	-
Oct 14, 2026	14.95	14.95	14.95	14.95	14.95	0.17%	-
Oct 13, 2026	14.92	14.92	14.92	14.92	14.92	0.88%	-
Oct 12, 2026	14.79	14.79	14.79	14.79	14.79	-0.87%	-
Oct 9, 2026	14.92	14.92	14.92	14.92	14.92	2.93%	-
Oct 8, 2026	14.50	14.50	14.50	14.50	14.50	-0.21%	-
Oct 7, 2026	14.53	14.53	14.53	14.53	14.53	-1.76%	-
Oct 6, 2026	14.79	14.79	14.79	14.79	14.79	0.31%	-
Oct 5, 2026	14.74	14.74	14.74	14.74	14.74	1.13%	-
Oct 2, 2026	14.58	14.58	14.58	14.58	14.58	2.07%	-
Oct 1, 2026	14.28	14.28	14.28	14.28	14.28	0.71%	-
Sep 30, 2026	14.18	14.18	14.18	14.18	14.18	-0.11%	-
Sep 29, 2026	14.20	14.20	14.20	14.20	14.20	0.28%	-
Sep 28, 2026	14.16	14.16	14.16	14.16	14.16	-0.25%	-
Sep 25, 2026	14.19	14.19	14.19	14.19	14.19	0.96%	-
Sep 24, 2026	14.06	14.06	14.06	14.06	14.06	-1.82%	-
Sep 23, 2026	14.32	14.32	14.32	14.32	14.32	0.70%	-
Sep 22, 2026	14.22	14.22	14.22	14.22	14.22	-2.07%	-
Sep 21, 2026	14.52	14.52	14.52	14.52	14.52	-1.83%	-
Sep 18, 2026	14.90	14.90	14.79	14.79	14.79	-0.97%	280
Sep 17, 2026	14.93	14.93	14.93	14.93	14.93	0.84%	-
Sep 16, 2026	14.81	14.81	14.81	14.81	14.81	0.17%	-
Sep 15, 2026	14.78	14.78	14.78	14.78	14.78	2.04%	-
Sep 14, 2026	14.49	14.49	14.49	14.49	14.49	0.28%	-
Sep 11, 2026	14.45	14.45	14.45	14.45	14.45	-0.79%	-
Sep 10, 2026	14.56	14.56	14.56	14.56	14.56	1.08%	-
Sep 9, 2026	14.41	14.41	14.41	14.41	14.41	-2.11%	-
Sep 8, 2026	14.72	14.72	14.72	14.72	14.72	-0.14%	-
Sep 7, 2026	14.74	14.74	14.74	14.74	14.74	-1.14%	-
Sep 4, 2026	14.91	14.91	14.91	14.91	14.91	0.81%	-
Sep 3, 2026	14.79	14.79	14.79	14.79	14.79	1.58%	-
Sep 2, 2026	14.56	14.56	14.56	14.56	14.56	-	-
Sep 1, 2026	14.56	14.56	14.56	14.56	14.56	-1.52%	-
Aug 31, 2026	14.62	14.78	14.62	14.78	14.78	1.16%	66
Aug 28, 2026	14.61	14.61	14.61	14.61	14.61	1.46%	-
Aug 27, 2026	14.40	14.40	14.40	14.40	14.40	-0.17%	-
Aug 26, 2026	14.43	14.43	14.43	14.43	14.43	2.96%	-
Aug 25, 2026	14.01	14.01	14.01	14.01	14.01	0.94%	-
Aug 24, 2026	13.88	13.88	13.88	13.88	13.88	1.87%	-
Aug 21, 2026	13.63	13.63	13.63	13.63	13.63	0.18%	-
Aug 20, 2026	13.60	13.60	13.60	13.60	13.60	-1.05%	-
Aug 19, 2026	13.75	13.75	13.75	13.75	13.75	0.92%	-
Aug 18, 2026	13.62	13.62	13.62	13.62	13.62	-2.64%	-
Aug 17, 2026	13.99	13.99	13.99	13.99	13.99	-1.69%	-