Invesco WilderHill Clean Energy ETF (PBW)

16.79Last Price

-0.35 (-2.04%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	16.82	17.08	16.64	16.79	221,790	16.79
3/05/2025	16.80	17.17	16.66	17.14	168,170	17.14
3/04/2025	16.14	16.98	15.91	16.61	653,930	16.61
3/03/2025	17.58	17.58	16.34	16.46	463,620	16.46
2/28/2025	17.58	17.68	17.27	17.56	313,634	17.56
2/27/2025	18.48	18.48	17.80	17.85	217,261	17.85
2/26/2025	18.31	18.79	18.27	18.42	325,888	18.42
2/25/2025	18.28	18.41	17.84	18.06	696,437	18.06
2/24/2025	18.92	18.92	18.35	18.41	404,204	18.41
2/21/2025	19.71	19.76	18.75	18.91	842,520	18.91
2/20/2025	19.66	19.70	19.21	19.60	187,391	19.60
2/19/2025	19.87	19.95	19.63	19.68	473,592	19.68
2/18/2025	19.49	19.91	19.46	19.77	694,583	19.77
2/14/2025	19.30	19.59	19.16	19.35	712,407	19.35
2/13/2025	18.81	19.23	18.77	19.22	420,256	19.22
2/12/2025	18.38	18.88	18.38	18.72	804,037	18.72
2/11/2025	19.05	19.07	18.59	18.66	1,259,719	18.66
2/10/2025	19.62	19.62	19.33	19.40	753,495	19.40
2/07/2025	19.65	19.89	19.25	19.40	489,949	19.40
2/06/2025	19.48	19.82	19.38	19.64	240,666	19.64
2/05/2025	19.49	19.63	19.15	19.15	335,126	19.15
2/04/2025	19.12	19.63	19.05	19.39	1,211,733	19.39
2/03/2025	18.83	19.31	18.72	19.03	512,130	19.03
1/31/2025	19.83	20.14	19.37	19.55	410,530	19.55
1/30/2025	19.56	19.93	19.56	19.76	217,058	19.76
1/29/2025	19.38	19.67	19.09	19.27	162,020	19.27
1/28/2025	19.62	19.62	18.89	19.22	864,309	19.22
1/27/2025	19.85	20.09	19.25	19.47	690,555	19.47
1/24/2025	20.19	20.76	20.19	20.38	769,381	20.38
1/23/2025	19.76	20.19	19.62	20.19	205,331	20.19
1/22/2025	20.37	20.37	19.91	19.91	332,225	19.91
1/21/2025	20.69	20.76	20.00	20.37	373,114	20.37
1/17/2025	20.98	21.15	20.48	20.53	243,981	20.53
1/16/2025	20.64	20.90	20.40	20.76	114,180	20.76
1/15/2025	20.71	20.92	20.48	20.54	232,546	20.54
1/14/2025	20.56	20.83	19.88	20.02	252,356	20.02
1/13/2025	20.26	20.32	19.63	20.11	221,937	20.11
1/10/2025	20.99	21.00	20.45	20.55	286,545	20.55
1/08/2025	21.99	21.99	21.07	21.21	259,599	21.21
1/07/2025	22.65	23.27	22.25	22.47	276,433	22.47
1/06/2025	22.49	23.01	22.41	22.48	516,726	22.48
1/03/2025	21.08	22.06	21.08	21.99	321,267	21.99
1/02/2025	20.34	21.21	20.34	20.89	212,691	20.89
12/31/2024	20.50	0.00	20.50	20.01	0	20.01
12/30/2024	20.58	20.66	20.21	20.50	411,010	20.50
12/27/2024	21.37	21.50	20.70	20.94	176,079	20.94
12/26/2024	20.68	21.34	20.54	21.30	277,050	21.30
12/24/2024	20.33	20.79	20.10	20.76	54,040	20.76
12/23/2024	19.86	20.22	19.79	20.22	296,803	20.22
12/20/2024	19.13	20.30	19.01	20.05	301,500	19.84
12/19/2024	19.88	19.98	19.16	19.19	291,577	18.99
12/18/2024	20.52	21.07	19.37	19.56	294,891	19.36
12/17/2024	20.37	20.64	20.17	20.42	257,076	20.21
12/16/2024	20.46	20.77	20.15	20.57	326,952	20.36
12/13/2024	20.56	20.60	20.20	20.58	218,842	20.37
12/12/2024	20.74	20.82	20.50	20.51	224,218	20.30
12/11/2024	21.18	21.20	20.60	20.90	214,171	20.68
12/10/2024	21.45	21.45	20.97	20.98	404,448	20.76
12/09/2024	21.32	22.01	21.30	21.59	486,041	21.37