FRA:PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	15.57	15.57	15.57	15.57	15.57	0.65%	-
Jul 24, 2026	15.47	15.47	15.47	15.47	15.47	-0.16%	-
Jul 23, 2026	15.49	15.49	15.49	15.49	15.49	-4.06%	-
Jul 22, 2026	15.92	16.15	15.92	16.15	16.15	-0.55%	132
Jul 21, 2026	16.03	16.24	16.03	16.24	16.24	1.82%	500
Jul 20, 2026	15.95	15.95	15.95	15.95	15.95	0.60%	-
Jul 17, 2026	15.85	15.85	15.85	15.85	15.85	1.34%	-
Jul 16, 2026	15.64	15.64	15.64	15.64	15.64	2.02%	-
Jul 15, 2026	15.33	15.33	15.33	15.33	15.33	-2.39%	-
Jul 14, 2026	15.71	15.71	15.71	15.71	15.71	-1.63%	-
Jul 13, 2026	15.79	15.97	15.79	15.97	15.97	4.83%	160
Jul 10, 2026	15.23	15.23	15.23	15.23	15.23	-0.33%	-
Jul 9, 2026	14.97	15.28	14.97	15.28	15.28	3.87%	500
Jul 8, 2026	14.71	14.71	14.71	14.71	14.71	1.69%	-
Jul 7, 2026	14.47	14.47	14.47	14.47	14.47	-0.58%	-
Jul 6, 2026	14.55	14.55	14.55	14.55	14.55	0.21%	-
Jul 3, 2026	14.52	14.52	14.52	14.52	14.52	-4.51%	-
Jul 2, 2026	15.21	15.21	15.21	15.21	15.21	0.60%	-
Jul 1, 2026	15.12	15.12	15.12	15.12	15.12	-2.64%	-
Jun 30, 2026	15.53	15.53	15.53	15.53	15.53	-0.64%	-
Jun 29, 2026	15.63	15.63	15.63	15.63	15.63	3.55%	-
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%	-