FRA:PBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2026	14.23	14.23	14.23	14.23	14.23	0.07%	-
Aug 13, 2026	14.22	14.22	14.22	14.22	14.22	0.49%	-
Aug 12, 2026	14.15	14.15	14.15	14.15	14.15	-2.45%	-
Aug 11, 2026	14.51	14.51	14.51	14.51	14.51	-1.99%	-
Aug 10, 2026	14.80	14.80	14.80	14.80	14.80	-3.07%	-
Aug 7, 2026	15.36	15.36	15.36	15.36	15.27	-1.79%	-
Aug 6, 2026	15.64	15.64	15.64	15.64	15.55	-0.73%	-
Aug 5, 2026	15.75	15.75	15.75	15.75	15.66	1.61%	-
Aug 4, 2026	15.50	15.50	15.50	15.50	15.41	3.09%	-
Aug 3, 2026	15.04	15.04	15.04	15.04	14.95	-3.47%	-
Jul 31, 2026	15.58	15.58	15.58	15.58	15.49	2.16%	-
Jul 30, 2026	15.25	15.25	15.25	15.25	15.16	-1.07%	-
Jul 29, 2026	15.41	15.41	15.41	15.41	15.32	-1.85%	-
Jul 28, 2026	15.70	15.70	15.70	15.70	15.61	0.87%	-
Jul 27, 2026	15.57	15.57	15.57	15.57	15.48	0.65%	-
Jul 24, 2026	15.47	15.47	15.47	15.47	15.38	-0.16%	-
Jul 23, 2026	15.49	15.49	15.49	15.49	15.40	-4.06%	-
Jul 22, 2026	15.92	16.15	15.92	16.15	16.05	-0.55%	132
Jul 21, 2026	16.03	16.24	16.03	16.24	16.14	1.82%	500
Jul 20, 2026	15.95	15.95	15.95	15.95	15.86	0.60%	-
Jul 17, 2026	15.85	15.85	15.85	15.85	15.76	1.34%	-
Jul 16, 2026	15.64	15.64	15.64	15.64	15.55	2.02%	-
Jul 15, 2026	15.33	15.33	15.33	15.33	15.24	-2.39%	-
Jul 14, 2026	15.71	15.71	15.71	15.71	15.62	-1.63%	-
Jul 13, 2026	15.79	15.97	15.79	15.97	15.88	4.83%	160