Invesco WilderHill Clean Energy ETF (PBW) Historical Stock Data
46.01 ↓0.13 (-0.28%)
As of February 7, 2023, 3:46pm EST.
Historical Data
In the past 30 trading days, PBW is up 0.39% a day on average. There have been 16 days where Invesco WilderHill Clean Energy ETF closed green and 14 days where PBW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 46.57 | 46.14 | ↓$0.43 (-0.92%) | 45.86 | 47.00 | 164.75K |
| 2023-02-03 | 47.06 | 47.00 | ↓$0.06 (-0.13%) | 46.80 | 48.67 | 214.36K |
| 2023-02-02 | 48.02 | 48.21 | ↑$0.19 (0.40%) | 47.36 | 49.09 | 355.72K |
| 2023-02-01 | 46.13 | 47.01 | ↑$0.88 (1.91%) | 45.30 | 47.54 | 309.42K |
| 2023-01-31 | 44.68 | 46.05 | ↑$1.37 (3.07%) | 44.55 | 46.07 | 190.95K |
| 2023-01-30 | 45.67 | 44.39 | ↓$1.28 (-2.80%) | 44.30 | 46.10 | 378.13K |
| 2023-01-27 | 44.48 | 46.28 | ↑$1.80 (4.05%) | 44.29 | 46.92 | 193.38K |
| 2023-01-26 | 45.79 | 44.64 | ↓$1.15 (-2.51%) | 44.07 | 46.09 | 415.16K |
| 2023-01-25 | 44.34 | 44.96 | ↑$0.62 (1.40%) | 43.32 | 45.23 | 346.95K |
| 2023-01-24 | 45.49 | 45.30 | ↓$0.19 (-0.42%) | 45.02 | 46.18 | 363.79K |
| 2023-01-23 | 44.26 | 45.94 | ↑$1.68 (3.80%) | 43.85 | 46.03 | 408.24K |
| 2023-01-20 | 43.18 | 43.85 | ↑$0.67 (1.55%) | 42.57 | 43.85 | 144.76K |
| 2023-01-19 | 43.89 | 42.58 | ↓$1.31 (-2.98%) | 42.04 | 43.92 | 361.64K |
| 2023-01-18 | 45.21 | 44.52 | ↓$0.69 (-1.53%) | 44.42 | 46.31 | 363.47K |
| 2023-01-17 | 44.79 | 44.58 | ↓$0.21 (-0.47%) | 44.28 | 44.93 | 248.99K |
| 2023-01-13 | 43.31 | 44.42 | ↑$1.11 (2.56%) | 43.11 | 44.53 | 269.32K |
| 2023-01-12 | 43.21 | 44.09 | ↑$0.88 (2.04%) | 42.15 | 44.10 | 192.95K |
| 2023-01-11 | 41.53 | 42.84 | ↑$1.31 (3.15%) | 41.26 | 42.85 | 322.87K |
| 2023-01-10 | 40.00 | 41.15 | ↑$1.15 (2.88%) | 39.54 | 41.15 | 335.73K |
| 2023-01-09 | 39.38 | 39.85 | ↑$0.47 (1.19%) | 39.25 | 40.63 | 199.06K |
| 2023-01-06 | 38.08 | 38.68 | ↑$0.60 (1.58%) | 36.92 | 38.75 | 280.31K |
| 2023-01-05 | 38.23 | 37.74 | ↓$0.49 (-1.28%) | 37.51 | 38.27 | 141.68K |
| 2023-01-04 | 37.64 | 38.64 | ↑$1.00 (2.66%) | 37.29 | 38.71 | 150.32K |
| 2023-01-03 | 38.99 | 37.38 | ↓$1.61 (-4.13%) | 37.05 | 39.45 | 218.96K |
| 2022-12-30 | 37.34 | 38.33 | ↑$0.99 (2.65%) | 37.33 | 38.40 | 257.82K |
| 2022-12-29 | 36.87 | 37.85 | ↑$0.98 (2.66%) | 36.74 | 38.09 | 342.48K |
| 2022-12-28 | 36.70 | 36.32 | ↓$0.38 (-1.04%) | 36.17 | 37.23 | 242.51K |
| 2022-12-27 | 38.26 | 36.78 | ↓$1.48 (-3.87%) | 36.73 | 38.26 | 456.56K |
| 2022-12-23 | 38.92 | 38.44 | ↓$0.48 (-1.23%) | 38.05 | 38.92 | 293.49K |
| 2022-12-22 | 39.86 | 38.80 | ↓$1.06 (-2.66%) | 38.02 | 39.94 | 320.29K |
Create an account or log in to view more rows.
$PBW come on bulls we can do it
don’t let bears win
$PBW I like green candles on my birthday cake
$PBW bought more
$PBW we finna be at the top yo
$PBW LOL
$PBW Buy the dip
$PBW never selling
$PBW who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PBW pressure
$PBW my hands are made out of diamonds