Invesco WilderHill Clean Energy ETF (PBW)
NYSEARCA: PBW · Real-Time Price · USD
30.54
-0.53 (-1.71%)
Dec 31, 2025, 4:00 PM EST - Market closed
PBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 30.96 | 31.06 | 30.43 | 30.54 | 30.54 | -1.71% | 430,962 |
| Dec 30, 2025 | 31.55 | 31.71 | 31.06 | 31.07 | 31.07 | -0.89% | 453,454 |
| Dec 29, 2025 | 31.50 | 32.02 | 31.34 | 31.35 | 31.35 | -2.21% | 638,527 |
| Dec 26, 2025 | 32.36 | 32.36 | 31.68 | 32.06 | 32.06 | -0.50% | 264,479 |
| Dec 24, 2025 | 32.09 | 32.28 | 31.89 | 32.22 | 32.22 | 0.41% | 187,989 |
| Dec 23, 2025 | 32.39 | 32.72 | 31.94 | 32.09 | 32.09 | -1.29% | 252,557 |
| Dec 22, 2025 | 32.00 | 32.72 | 31.88 | 32.51 | 32.51 | 2.52% | 1,001,043 |
| Dec 19, 2025 | 31.15 | 32.05 | 31.15 | 31.71 | 31.59 | 2.52% | 367,011 |
| Dec 18, 2025 | 30.60 | 31.36 | 30.60 | 30.93 | 30.81 | 3.65% | 599,824 |
| Dec 17, 2025 | 31.10 | 31.59 | 29.84 | 29.84 | 29.72 | -2.86% | 734,458 |
| Dec 16, 2025 | 30.53 | 31.03 | 30.31 | 30.72 | 30.60 | -0.29% | 305,979 |
| Dec 15, 2025 | 31.85 | 31.85 | 30.81 | 30.81 | 30.69 | -2.75% | 466,473 |
| Dec 12, 2025 | 33.06 | 33.06 | 31.40 | 31.68 | 31.56 | -4.46% | 992,760 |
| Dec 11, 2025 | 32.02 | 33.16 | 31.44 | 33.16 | 33.03 | 2.19% | 927,006 |
| Dec 10, 2025 | 32.36 | 32.92 | 31.97 | 32.45 | 32.32 | -0.09% | 1,048,365 |
| Dec 9, 2025 | 31.88 | 32.80 | 31.78 | 32.48 | 32.35 | 1.06% | 1,057,516 |
| Dec 8, 2025 | 32.24 | 32.60 | 31.71 | 32.14 | 32.02 | 0.09% | 474,050 |
| Dec 5, 2025 | 32.32 | 32.62 | 32.04 | 32.11 | 31.99 | -0.65% | 221,765 |
| Dec 4, 2025 | 31.06 | 32.38 | 30.95 | 32.32 | 32.20 | 4.19% | 963,483 |
| Dec 3, 2025 | 30.97 | 31.07 | 30.45 | 31.02 | 30.90 | -0.13% | 159,925 |
| Dec 2, 2025 | 31.13 | 31.32 | 30.68 | 31.06 | 30.94 | 0.52% | 444,557 |
| Dec 1, 2025 | 31.12 | 31.43 | 30.85 | 30.90 | 30.78 | -2.37% | 512,656 |
| Nov 28, 2025 | 31.09 | 31.69 | 30.87 | 31.65 | 31.53 | 2.20% | 173,417 |
| Nov 26, 2025 | 30.23 | 31.13 | 30.15 | 30.97 | 30.85 | 2.96% | 339,381 |
| Nov 25, 2025 | 29.55 | 30.11 | 28.86 | 30.08 | 29.96 | 2.04% | 598,761 |
| Nov 24, 2025 | 28.86 | 29.53 | 28.78 | 29.48 | 29.37 | 2.65% | 431,940 |
| Nov 21, 2025 | 28.25 | 28.93 | 27.39 | 28.72 | 28.61 | 1.52% | 1,214,270 |
| Nov 20, 2025 | 30.63 | 30.87 | 28.25 | 28.29 | 28.18 | -5.19% | 801,693 |
| Nov 19, 2025 | 29.98 | 30.73 | 29.61 | 29.84 | 29.72 | -0.20% | 639,532 |
| Nov 18, 2025 | 29.33 | 30.51 | 29.10 | 29.90 | 29.78 | 0.37% | 1,769,372 |
| Nov 17, 2025 | 30.50 | 30.96 | 29.55 | 29.79 | 29.67 | -2.39% | 829,494 |
| Nov 14, 2025 | 29.08 | 31.07 | 28.95 | 30.52 | 30.40 | 1.13% | 1,176,270 |
| Nov 13, 2025 | 31.78 | 32.00 | 30.05 | 30.18 | 30.06 | -5.36% | 2,450,504 |
| Nov 12, 2025 | 32.89 | 32.89 | 31.43 | 31.89 | 31.77 | -2.45% | 1,649,739 |
| Nov 11, 2025 | 33.00 | 33.08 | 32.07 | 32.69 | 32.56 | -1.68% | 1,587,115 |
| Nov 10, 2025 | 32.97 | 33.66 | 32.39 | 33.25 | 33.12 | 4.23% | 2,035,350 |
| Nov 7, 2025 | 30.64 | 31.92 | 29.88 | 31.90 | 31.78 | 1.30% | 3,322,047 |
| Nov 6, 2025 | 32.87 | 32.92 | 31.42 | 31.49 | 31.37 | -4.43% | 1,121,215 |
| Nov 5, 2025 | 31.79 | 33.30 | 31.65 | 32.95 | 32.82 | 5.71% | 1,823,260 |
| Nov 4, 2025 | 31.59 | 32.30 | 31.16 | 31.17 | 31.05 | -5.17% | 1,225,474 |
| Nov 3, 2025 | 33.76 | 33.83 | 32.75 | 32.87 | 32.74 | -1.91% | 2,179,999 |
| Oct 31, 2025 | 32.72 | 33.52 | 32.65 | 33.51 | 33.38 | 3.55% | 999,217 |
| Oct 30, 2025 | 32.70 | 33.01 | 32.34 | 32.36 | 32.23 | -2.38% | 1,164,573 |
| Oct 29, 2025 | 32.92 | 33.99 | 32.78 | 33.15 | 33.02 | 1.72% | 1,570,001 |
| Oct 28, 2025 | 33.15 | 33.35 | 32.47 | 32.59 | 32.46 | -1.60% | 1,325,265 |
| Oct 27, 2025 | 33.98 | 34.00 | 32.94 | 33.12 | 32.99 | -1.16% | 1,072,369 |
| Oct 24, 2025 | 33.22 | 33.83 | 33.07 | 33.51 | 33.38 | 3.71% | 945,603 |
| Oct 23, 2025 | 31.97 | 32.54 | 31.73 | 32.31 | 32.19 | 1.89% | 662,641 |
| Oct 22, 2025 | 32.56 | 32.87 | 30.86 | 31.71 | 31.59 | -3.73% | 974,367 |
| Oct 21, 2025 | 33.94 | 33.94 | 32.80 | 32.94 | 32.81 | -3.26% | 1,127,743 |