Invesco WilderHill Clean Energy ETF (PBW)

Last Price29.32

Change-0.20 (-0.68%)

NYSE · Last Trade: Oct 5th, 9:52 PM EDT

Historical Prices For Invesco WilderHill Clean Energy ETF (PBW)

Date Range:

2026-07-06 - 2026-10-06

Date	Open	High	Low	Close	Volume	Adjusted Close
10/05/2026	29.47	29.47	28.89	29.32	373,610	29.32
10/02/2026	29.60	29.84	29.35	29.52	669,967	29.52
10/01/2026	29.02	29.38	28.46	28.99	544,968	28.99
9/30/2026	29.28	29.61	29.07	29.07	463,263	29.07
9/29/2026	29.30	29.34	28.88	29.12	381,795	29.12
9/28/2026	29.71	29.71	28.94	28.97	313,950	28.97
9/25/2026	30.07	30.38	29.82	30.02	268,074	30.02
9/24/2026	30.07	30.07	29.50	29.93	380,525	29.93
9/23/2026	31.18	31.18	30.42	30.47	172,921	30.47
9/22/2026	31.09	31.33	30.96	31.29	264,536	31.29
9/21/2026	30.87	31.07	30.52	30.96	215,079	30.96
9/18/2026	30.93	31.02	30.20	30.63	80,247	30.36
9/17/2026	30.61	31.11	30.54	30.76	370,439	30.48
9/16/2026	30.47	30.47	29.45	29.91	241,253	29.64
9/15/2026	30.40	30.57	29.97	30.16	221,576	29.89
9/14/2026	30.26	30.75	30.20	30.40	378,693	30.13
9/11/2026	31.18	31.40	30.97	31.10	204,555	30.82
9/10/2026	31.01	31.42	30.73	30.85	202,280	30.57
9/09/2026	32.28	32.65	31.45	31.45	386,800	31.17
9/08/2026	32.06	32.87	32.05	32.38	552,665	32.09
9/04/2026	31.52	31.84	31.48	31.79	157,375	31.50
9/03/2026	31.54	31.76	31.21	31.54	384,873	31.26
9/02/2026	31.09	31.45	30.95	31.43	669,432	31.15
9/01/2026	31.14	31.30	30.76	31.14	508,608	30.86
8/31/2026	31.77	31.89	31.43	31.61	797,196	31.33
8/28/2026	32.87	32.95	31.75	31.81	317,729	31.52
8/27/2026	32.92	32.92	32.61	32.86	234,696	32.56
8/26/2026	32.73	33.15	32.25	32.57	336,813	32.28
8/25/2026	32.72	32.90	32.32	32.84	316,689	32.55
8/24/2026	32.99	33.05	32.26	32.28	351,837	31.99
8/21/2026	33.12	33.54	32.96	33.29	705,587	32.99
8/20/2026	33.28	33.44	32.43	32.69	589,534	32.40
8/19/2026	33.63	33.74	32.93	33.55	740,756	33.25
8/18/2026	33.85	34.21	33.24	33.41	624,179	33.11
8/17/2026	35.00	35.00	34.45	34.63	452,691	34.32
8/14/2026	34.77	35.54	34.72	35.12	597,823	34.80
8/13/2026	34.64	35.28	34.51	34.81	629,795	34.50
8/12/2026	35.70	35.75	34.60	34.64	866,206	34.33
8/11/2026	34.90	35.32	34.77	35.01	1,140,998	34.70
8/10/2026	34.94	35.15	34.60	34.61	376,877	34.30
8/07/2026	34.38	34.84	33.61	34.81	657,967	34.50
8/06/2026	33.62	34.72	33.26	33.64	1,060,851	33.34
8/05/2026	34.15	34.33	33.58	33.58	566,196	33.28
8/04/2026	33.74	34.73	33.66	34.64	520,158	34.33
8/03/2026	32.06	33.21	31.75	32.98	862,189	32.68
7/31/2026	32.67	32.96	31.68	32.11	2,673,828	31.82
7/30/2026	30.80	32.12	30.80	32.06	1,663,964	31.77
7/29/2026	31.20	31.30	29.82	29.86	955,990	29.59
7/28/2026	31.63	31.63	30.50	31.10	557,151	30.82
7/27/2026	32.19	32.45	31.29	32.24	1,342,247	31.95
7/24/2026	33.26	33.29	31.59	31.66	1,168,747	31.38
7/23/2026	33.38	34.09	33.10	33.22	1,243,072	32.92
7/22/2026	34.01	34.63	33.81	33.83	817,631	33.53
7/21/2026	33.66	34.34	33.45	34.24	533,928	33.93
7/20/2026	33.65	33.81	32.99	33.21	567,087	32.91
7/17/2026	32.72	33.94	32.36	33.39	729,377	33.09
7/16/2026	34.45	34.45	33.13	33.43	1,040,348	33.13
7/15/2026	35.27	35.82	34.22	34.92	912,971	34.61
7/14/2026	34.77	35.33	34.70	34.98	459,375	34.67
7/13/2026	34.75	34.94	33.86	34.00	869,975	33.69
7/10/2026	35.74	35.74	35.06	35.22	712,068	34.90
7/09/2026	35.80	36.01	35.42	35.68	622,722	35.36
7/08/2026	34.66	35.30	34.44	35.13	1,222,133	34.81
7/07/2026	36.91	36.97	35.04	35.30	835,428	34.98
7/06/2026	36.88	38.10	36.88	37.52	620,685	37.18