Invesco WilderHill Clean Energy ETF (PBW) Historical Stock Data
21.93 ↑0.46 (2.14%)
As of July 26, 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.93 | 21.93 | ↑$0.00 (0.00%) | 21.62 | 22.06 | 268.36K |
| 2024-07-25 | 21.36 | 21.47 | ↑$0.11 (0.51%) | 21.20 | 22.06 | 326.99K |
| 2024-07-24 | 21.84 | 21.47 | ↓$0.37 (-1.69%) | 21.43 | 22.32 | 394.09K |
| 2024-07-23 | 21.88 | 22.09 | ↑$0.21 (0.96%) | 21.81 | 22.27 | 350.22K |
| 2024-07-22 | 22.06 | 21.99 | ↓$0.07 (-0.32%) | 21.56 | 22.10 | 207.76K |
| 2024-07-19 | 22.03 | 21.68 | ↓$0.35 (-1.59%) | 21.55 | 22.06 | 369K |
| 2024-07-18 | 23.13 | 22.29 | ↓$0.84 (-3.63%) | 22.16 | 23.58 | 291.64K |
| 2024-07-17 | 23.46 | 23.06 | ↓$0.40 (-1.71%) | 22.77 | 24.01 | 766.88K |
| 2024-07-16 | 23.12 | 23.99 | ↑$0.87 (3.76%) | 22.90 | 24.01 | 805.56K |
| 2024-07-15 | 23.13 | 22.98 | ↓$0.15 (-0.65%) | 22.50 | 23.13 | 319.49K |
| 2024-07-12 | 22.61 | 23.38 | ↑$0.77 (3.41%) | 22.61 | 23.47 | 1.25M |
| 2024-07-11 | 21.92 | 22.40 | ↑$0.48 (2.19%) | 21.90 | 22.46 | 198K |
| 2024-07-10 | 20.79 | 21.18 | ↑$0.39 (1.88%) | 20.66 | 21.23 | 81.54K |
| 2024-07-09 | 20.74 | 20.69 | ↓$0.05 (-0.24%) | 20.35 | 20.78 | 58.57K |
| 2024-07-08 | 20.62 | 20.74 | ↑$0.12 (0.58%) | 20.62 | 20.97 | 134.57K |
| 2024-07-05 | 20.52 | 20.48 | ↓$0.04 (-0.19%) | 20.23 | 20.52 | 308.33K |
| 2024-07-03 | 19.96 | 20.54 | ↑$0.58 (2.91%) | 19.96 | 20.66 | 170.21K |
| 2024-07-02 | 19.81 | 19.76 | ↓$0.05 (-0.25%) | 19.52 | 20.23 | 216.10K |
| 2024-07-01 | 20.27 | 19.76 | ↓$0.51 (-2.52%) | 19.75 | 20.33 | 486.07K |
| 2024-06-28 | 20.96 | 20.15 | ↓$0.81 (-3.86%) | 19.92 | 20.96 | 296.96K |
| 2024-06-27 | 20.40 | 20.89 | ↑$0.49 (2.40%) | 20.29 | 20.89 | 152.87K |
| 2024-06-26 | 20.40 | 20.45 | ↑$0.05 (0.25%) | 20.31 | 20.57 | 478.04K |
| 2024-06-25 | 20.50 | 20.33 | ↓$0.17 (-0.83%) | 20.20 | 20.52 | 825.78K |
| 2024-06-24 | 20.52 | 20.40 | ↓$0.12 (-0.58%) | 20.23 | 20.88 | 133.63K |
| 2024-06-21 | 20.55 | 20.62 | ↑$0.07 (0.34%) | 20.28 | 20.65 | 167.48K |
| 2024-06-20 | 20.98 | 20.58 | ↓$0.40 (-1.91%) | 20.51 | 20.98 | 504.19K |
| 2024-06-18 | 21.16 | 21.10 | ↓$0.06 (-0.28%) | 21.05 | 21.34 | 181.71K |
| 2024-06-17 | 21.38 | 21.26 | ↓$0.12 (-0.56%) | 20.98 | 21.41 | 196.38K |
| 2024-06-14 | 21.98 | 21.38 | ↓$0.60 (-2.73%) | 21.36 | 21.98 | 200.04K |
| 2024-06-13 | 22.68 | 22.18 | ↓$0.50 (-2.20%) | 22.04 | 22.81 | 335.31K |
Create an account or log in to view more rows.
$PBW keep inchin
$PBW beauty. Bag secured
$PBW see you on the moon
$PBW buy and hold and get rewarded
$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