Wilderhill Clean Energy Invesco ETF (NY: PBW )

20.05 -0.46 (-2.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 48.13 49.81 47.09 47.18 176,513 -1.23(-2.54%)
Apr 28, 2022 48.16 48.71 46.11 48.41 292,505 +0.92(+1.93%)
Apr 27, 2022 47.87 49.21 47.37 47.50 275,761 +0.14(+0.29%)
Apr 26, 2022 49.44 49.61 47.27 47.36 513,732 -2.47(-4.96%)
Apr 25, 2022 48.22 49.83 47.90 49.83 229,816 +0.81(+1.66%)
Apr 22, 2022 49.79 50.68 48.47 49.02 280,348 -0.87(-1.74%)
Apr 21, 2022 53.71 54.15 49.40 49.89 445,684 -2.93(-5.54%)
Apr 20, 2022 54.91 54.91 52.78 52.81 286,243 -1.69(-3.09%)
Apr 19, 2022 53.30 54.86 52.72 54.50 277,518 +1.27(+2.38%)
Apr 18, 2022 53.96 53.96 52.62 53.23 219,064 -0.73(-1.36%)
Apr 14, 2022 55.64 55.93 53.92 53.96 162,541 -1.63(-2.93%)
Apr 13, 2022 54.34 55.65 53.62 55.59 108,773 +1.51(+2.79%)
Apr 12, 2022 55.90 56.48 53.77 54.08 408,480 -0.73(-1.33%)
Apr 11, 2022 54.66 55.82 53.81 54.81 528,735 -0.69(-1.23%)
Apr 08, 2022 57.23 57.27 55.40 55.50 384,546 -1.92(-3.34%)
Apr 07, 2022 58.11 58.78 55.70 57.41 311,609 -0.70(-1.21%)
Apr 06, 2022 59.78 59.88 57.10 58.12 530,361 -2.70(-4.45%)
Apr 05, 2022 63.61 63.86 60.61 60.82 367,131 -2.50(-3.95%)
Apr 04, 2022 60.78 63.50 60.65 63.32 520,223 +3.13(+5.20%)
Apr 01, 2022 60.92 61.54 59.49 60.19 293,764 -0.13(-0.22%)
Mar 31, 2022 60.90 61.37 59.92 60.32 350,896 -0.34(-0.56%)
Mar 30, 2022 61.57 62.75 60.33 60.66 434,355 -1.12(-1.81%)
Mar 29, 2022 60.17 62.03 59.76 61.79 416,644 +2.01(+3.36%)
Mar 28, 2022 60.36 60.99 58.47 59.78 498,189 -0.52(-0.86%)
Mar 25, 2022 61.30 61.33 59.43 60.29 266,165 -1.00(-1.63%)
Mar 24, 2022 60.54 61.34 59.48 61.29 600,873 +1.29(+2.15%)
Mar 23, 2022 60.12 61.66 59.26 60.01 407,408 -0.78(-1.28%)
Mar 22, 2022 60.08 61.64 59.87 60.78 536,794 +1.12(+1.88%)
Mar 21, 2022 59.97 60.78 58.67 59.66 1,373,626 -0.37(-0.61%)
Mar 18, 2022 58.10 60.34 58.10 60.03 1,397,024 +1.45(+2.47%)
Mar 17, 2022 55.95 58.58 55.75 58.58 1,498,982 +2.20(+3.89%)
Mar 16, 2022 54.24 56.45 53.82 56.39 1,165,625 +3.55(+6.72%)
Mar 15, 2022 50.90 52.91 49.59 52.84 1,308,327 +1.95(+3.82%)
Mar 14, 2022 53.95 53.96 50.61 50.89 1,022,265 -3.74(-6.84%)
Mar 11, 2022 57.22 57.54 54.60 54.63 762,140 -1.97(-3.49%)
Mar 10, 2022 56.42 56.71 55.21 56.60 394,512 -0.84(-1.46%)
Mar 09, 2022 56.74 57.97 56.13 57.44 720,712 +1.18(+2.10%)
Mar 08, 2022 52.75 57.21 52.48 56.26 1,437,694 +4.24(+8.16%)
Mar 07, 2022 51.48 53.14 51.37 52.02 1,139,799 +1.01(+1.99%)
Mar 04, 2022 52.38 53.49 50.71 51.00 2,188,758 -1.79(-3.39%)
Mar 03, 2022 54.48 54.54 52.50 52.79 1,152,978 -1.35(-2.49%)
Mar 02, 2022 54.71 54.94 53.22 54.14 335,384 -0.54(-1.00%)
Mar 01, 2022 54.69 55.37 53.59 54.68 642,794 -0.06(-0.12%)
Feb 28, 2022 52.97 55.59 52.90 54.75 1,231,132 +2.38(+4.54%)
Feb 25, 2022 51.54 52.37 51.03 52.37 438,618 +0.94(+1.83%)
Feb 24, 2022 45.03 51.55 44.82 51.43 649,393 +3.84(+8.06%)
Feb 23, 2022 49.50 49.96 47.48 47.59 296,567 -0.95(-1.96%)
Feb 22, 2022 49.86 50.85 48.18 48.54 498,331 -2.29(-4.50%)
Feb 18, 2022 50.83 0 -1.47(-2.80%)
Feb 17, 2022 53.82 54.42 52.06 52.29 212,406 -2.41(-4.40%)
Feb 16, 2022 54.07 54.94 53.37 54.70 209,772 +0.06(+0.10%)
Feb 15, 2022 52.16 54.75 52.16 54.65 479,642 +3.74(+7.34%)
Feb 14, 2022 50.79 52.60 50.37 50.91 640,438 -0.11(-0.22%)
Feb 11, 2022 52.89 53.77 50.52 51.02 451,089 -1.83(-3.46%)
Feb 10, 2022 52.40 55.23 52.16 52.85 500,409 -1.04(-1.93%)
Feb 09, 2022 52.83 53.96 52.27 53.89 659,974 +2.60(+5.07%)
Feb 08, 2022 49.78 51.44 49.60 51.29 275,866 +1.33(+2.66%)
Feb 07, 2022 50.18 51.32 49.54 49.96 338,440 -0.16(-0.31%)
Feb 04, 2022 48.94 50.55 48.32 50.12 315,708 +1.46(+2.99%)
Feb 03, 2022 49.61 48.57 48.66 410,837 -2.32(-4.56%)
Feb 02, 2022 53.45 53.45 50.58 50.98 636,496 -1.79(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.