Invesco WilderHill Clean Energy ETF (PBW)

19.55Last Price

-0.21 (-1.06%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	20.05
12/19/2024	19.88	19.98	19.16	19.19	291,577	19.19
12/18/2024	20.52	21.07	19.37	19.56	294,891	19.56
12/17/2024	20.37	20.64	20.17	20.42	257,076	20.42
12/16/2024	20.46	20.77	20.15	20.57	326,952	20.57
12/13/2024	20.56	20.60	20.20	20.58	218,842	20.58
12/12/2024	20.74	20.82	20.50	20.51	224,218	20.51
12/11/2024	21.18	21.20	20.60	20.90	214,171	20.90
12/10/2024	21.45	21.45	20.97	20.98	404,448	20.98
12/09/2024	21.32	22.01	21.30	21.59	486,041	21.59
12/06/2024	21.12	21.27	20.90	21.04	219,542	21.04
12/05/2024	20.99	21.23	20.79	20.80	218,498	20.80
12/04/2024	21.22	21.33	20.73	20.85	331,304	20.85
12/03/2024	21.37	21.45	21.11	21.16	159,197	21.16
12/02/2024	21.80	21.86	21.38	21.50	508,617	21.50
11/29/2024	21.34	21.81	21.27	21.64	352,911	21.64
11/27/2024	21.00	21.50	21.00	21.17	137,437	21.17
11/26/2024	21.34	21.34	20.74	20.80	414,901	20.80
11/25/2024	21.00	21.68	20.85	21.50	496,257	21.50
11/22/2024	20.16	20.70	20.16	20.63	301,952	20.63
11/21/2024	19.58	20.34	19.50	20.16	199,174	20.16
11/20/2024	19.46	19.64	19.28	19.61	126,752	19.61
11/19/2024	19.14	19.60	19.05	19.54	484,516	19.54
11/18/2024	19.10	19.55	19.05	19.21	308,287	19.21
11/15/2024	19.36	19.51	18.98	19.02	372,538	19.02
11/14/2024	19.77	19.92	19.33	19.40	759,905	19.40
11/13/2024	19.97	20.31	19.62	19.76	484,129	19.76
11/12/2024	20.40	20.40	19.58	19.75	352,720	19.75
11/11/2024	20.27	20.64	20.00	20.62	309,473	20.62
11/08/2024	20.03	20.14	19.78	20.10	353,189	20.10
11/07/2024	20.11	20.47	20.06	20.18	324,587	20.18
11/06/2024	20.26	20.42	19.63	20.16	1,007,289	20.16
11/05/2024	20.61	21.11	20.58	21.10	218,385	21.10
11/04/2024	20.42	20.94	20.42	20.64	247,059	20.64
11/01/2024	20.31	20.70	20.25	20.33	197,838	20.33