Invesco WilderHill Clean Energy ETF (PBW) Historical Stock Data
21.74 ↑0.55 (2.60%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PBW is down -0.22% a day on average. There have been 12 days where Invesco WilderHill Clean Energy ETF closed green and 18 days where PBW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.68 | 21.74 | ↑$0.06 (0.28%) | 21.35 | 22.01 | 1.46M |
| 2024-05-02 | 20.92 | 21.19 | ↑$0.27 (1.29%) | 20.41 | 21.24 | 400.61K |
| 2024-05-01 | 20.34 | 20.43 | ↑$0.09 (0.44%) | 20.32 | 21.22 | 465.94K |
| 2024-04-30 | 20.46 | 20.38 | ↓$0.08 (-0.39%) | 20.24 | 20.62 | 237.45K |
| 2024-04-29 | 20.50 | 20.70 | ↑$0.20 (0.98%) | 20.50 | 20.85 | 125.37K |
| 2024-04-26 | 19.64 | 20.16 | ↑$0.52 (2.65%) | 19.60 | 20.29 | 145.18K |
| 2024-04-25 | 19.36 | 19.52 | ↑$0.16 (0.83%) | 19.04 | 19.55 | 294.10K |
| 2024-04-24 | 19.91 | 19.67 | ↓$0.24 (-1.21%) | 19.48 | 19.97 | 231.09K |
| 2024-04-23 | 19.30 | 19.75 | ↑$0.45 (2.33%) | 19.30 | 20.15 | 151.13K |
| 2024-04-22 | 19.33 | 19.31 | ↓$0.02 (-0.10%) | 18.94 | 19.50 | 228.46K |
| 2024-04-19 | 19.42 | 19.21 | ↓$0.21 (-1.08%) | 19.17 | 19.59 | 0.90M |
| 2024-04-18 | 19.97 | 19.56 | ↓$0.41 (-2.05%) | 19.49 | 20.09 | 189.78K |
| 2024-04-17 | 20.26 | 19.97 | ↓$0.29 (-1.43%) | 19.97 | 20.42 | 161.43K |
| 2024-04-16 | 20.23 | 20.12 | ↓$0.11 (-0.54%) | 19.95 | 20.35 | 248.98K |
| 2024-04-15 | 21.24 | 20.49 | ↓$0.75 (-3.53%) | 20.35 | 21.27 | 667.44K |
| 2024-04-12 | 21.78 | 21.05 | ↓$0.73 (-3.35%) | 20.98 | 21.92 | 162.82K |
| 2024-04-11 | 22.14 | 21.94 | ↓$0.20 (-0.90%) | 21.55 | 22.25 | 168.79K |
| 2024-04-10 | 22.09 | 22.01 | ↓$0.08 (-0.36%) | 21.75 | 22.15 | 161.25K |
| 2024-04-09 | 22.51 | 22.85 | ↑$0.34 (1.51%) | 22.47 | 22.98 | 162.67K |
| 2024-04-08 | 22.18 | 22.31 | ↑$0.13 (0.59%) | 22.14 | 22.53 | 74.91K |
| 2024-04-05 | 22.14 | 22.05 | ↓$0.09 (-0.41%) | 21.81 | 22.25 | 166.53K |
| 2024-04-04 | 22.80 | 22.27 | ↓$0.53 (-2.32%) | 22.16 | 23.16 | 177.08K |
| 2024-04-03 | 22.12 | 22.54 | ↑$0.42 (1.90%) | 21.94 | 22.54 | 260.40K |
| 2024-04-02 | 22.57 | 22.24 | ↓$0.33 (-1.46%) | 22.16 | 22.62 | 167.17K |
| 2024-04-01 | 23.30 | 23.02 | ↓$0.28 (-1.20%) | 22.73 | 23.31 | 119.14K |
| 2024-03-28 | 22.85 | 23.05 | ↑$0.20 (0.88%) | 22.78 | 23.18 | 253.39K |
| 2024-03-27 | 21.88 | 22.84 | ↑$0.96 (4.39%) | 21.83 | 22.84 | 335.19K |
| 2024-03-26 | 22.09 | 21.69 | ↓$0.40 (-1.81%) | 21.69 | 22.13 | 336.79K |
| 2024-03-25 | 21.95 | 21.86 | ↓$0.09 (-0.41%) | 21.84 | 22.43 | 272.85K |
| 2024-03-22 | 22.43 | 21.98 | ↓$0.45 (-2.01%) | 21.93 | 22.43 | 340.09K |
Create an account or log in to view more rows.
$PBW we need to get moving
$PBW Bears get cremated today
$PBW green shoots
$PBW longer we hold
more pressure on the shorts
$PBW COME ON!!! Ugh!
$PBW my put options are fine
$PBW Good morning gang!
$PBW I'm friggin bored. Just give us our money already
$PBW I like green candles on my birthday cake
$PBW very nice