FRA:PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.09	15.09	15.09	15.09	15.09	-0.20%	-
Jun 25, 2026	15.12	15.12	15.12	15.12	15.12	2.13%	-
Jun 24, 2026	14.81	14.81	14.81	14.81	14.81	0.82%	-
Jun 23, 2026	14.69	14.69	14.69	14.69	14.69	-2.33%	-
Jun 22, 2026	15.04	15.04	15.04	15.04	15.04	-	-
Jun 19, 2026	15.04	15.04	15.04	15.04	15.04	0.23%	-
Jun 18, 2026	15.00	15.00	15.00	15.00	15.00	0.81%	-
Jun 17, 2026	14.88	14.88	14.88	14.88	14.88	1.54%	-
Jun 16, 2026	14.66	14.66	14.66	14.66	14.66	-1.21%	-
Jun 15, 2026	14.84	14.84	14.84	14.84	14.84	1.57%	-
Jun 12, 2026	14.61	14.61	14.61	14.61	14.61	0.93%	-
Jun 11, 2026	14.47	14.47	14.47	14.47	14.47	1.33%	-
Jun 10, 2026	14.28	14.28	14.28	14.28	14.28	-1.42%	-
Jun 9, 2026	14.49	14.49	14.49	14.49	14.49	0.49%	-
Jun 8, 2026	14.42	14.42	14.42	14.42	14.42	1.91%	-
Jun 5, 2026	14.15	14.15	14.15	14.15	14.15	1.22%	-
Jun 4, 2026	13.98	13.98	13.98	13.98	13.98	-1.45%	-
Jun 3, 2026	14.18	14.18	14.18	14.18	14.18	-0.94%	-
Jun 2, 2026	14.32	14.32	14.32	14.32	14.32	-1.04%	-
Jun 1, 2026	13.65	14.47	13.65	14.47	14.47	8.07%	65
May 29, 2026	13.39	13.39	13.39	13.39	13.39	0.94%	-
May 28, 2026	13.26	13.26	13.26	13.26	13.26	0.76%	-
May 27, 2026	13.16	13.16	13.16	13.16	13.16	1.39%	-
May 26, 2026	12.98	12.98	12.98	12.98	12.98	-0.04%	-
May 25, 2026	12.99	12.99	12.99	12.99	12.99	-1.63%	-
May 22, 2026	13.20	13.20	13.20	13.20	13.20	1.85%	-
May 21, 2026	12.96	12.96	12.96	12.96	12.96	-2.45%	-
May 20, 2026	13.29	13.29	13.29	13.29	13.29	-4.66%	-
May 19, 2026	13.94	13.94	13.94	13.94	13.94	5.41%	-
May 18, 2026	13.22	13.22	13.22	13.22	13.22	-0.22%	-
May 15, 2026	13.34	13.34	13.34	13.34	13.25	3.09%	-
May 14, 2026	12.94	12.94	12.94	12.94	12.85	-0.50%	-
May 13, 2026	12.88	13.00	12.88	13.00	12.92	-2.55%	1,086
May 12, 2026	13.34	13.34	13.34	13.34	13.25	1.79%	-
May 11, 2026	13.11	13.11	13.11	13.11	13.02	0.04%	-
May 8, 2026	13.10	13.10	13.10	13.10	13.02	3.89%	-
May 7, 2026	12.61	12.61	12.61	12.61	12.53	-3.52%	-
May 6, 2026	13.07	13.07	13.07	13.07	12.99	1.36%	-
May 5, 2026	12.90	12.90	12.90	12.90	12.81	-1.19%	-
May 4, 2026	13.05	13.05	13.05	13.05	12.97	-1.92%	-
Apr 30, 2026	13.31	13.31	13.31	13.31	13.22	-0.30%	-
Apr 29, 2026	13.35	13.35	13.35	13.35	13.26	0.45%	-
Apr 28, 2026	13.29	13.29	13.29	13.29	13.20	1.18%	-
Apr 27, 2026	13.13	13.13	13.13	13.13	13.05	1.16%	-
Apr 24, 2026	12.98	12.98	12.98	12.98	12.90	1.53%	-
Apr 23, 2026	12.79	12.79	12.79	12.79	12.70	3.86%	-
Apr 22, 2026	12.31	12.31	12.31	12.31	12.23	11.25%	-
Apr 21, 2026	11.07	11.07	11.07	11.07	10.99	3.12%	-
Apr 20, 2026	10.73	10.73	10.73	10.73	10.66	5.35%	-
Apr 17, 2026	10.19	10.19	10.19	10.19	10.12	2.63%	-