Invesco WilderHill Clean Energy ETF (PBW)

Last Price33.76

Change-0.97 (-2.79%)

NYSE · Last Trade: Feb 4th, 7:59 PM EST

Historical Prices For Invesco WilderHill Clean Energy ETF (PBW)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	35.27	35.46	32.76	33.76	801,348	33.76
2/03/2026	34.28	35.12	33.42	34.73	1,345,531	34.73
2/02/2026	33.57	34.23	33.26	33.69	771,429	33.69
1/30/2026	34.83	35.43	33.71	33.74	936,664	33.74
1/29/2026	36.14	36.14	34.41	35.54	803,857	35.54
1/28/2026	36.30	36.54	35.61	36.13	712,797	36.13
1/27/2026	35.21	35.87	34.97	35.80	466,285	35.80
1/26/2026	36.03	36.03	34.89	34.97	1,994,283	34.97
1/23/2026	36.56	36.58	35.75	35.91	273,696	35.91
1/22/2026	35.59	36.55	35.59	36.22	914,061	36.22
1/21/2026	35.10	35.50	34.01	35.12	1,285,590	35.12
1/20/2026	34.36	35.35	34.24	34.61	1,804,338	34.61
1/16/2026	34.95	35.55	34.63	35.31	573,890	35.31
1/15/2026	35.16	35.60	34.86	34.87	577,522	34.87
1/14/2026	34.62	35.06	34.24	34.95	911,350	34.95
1/13/2026	34.93	35.14	34.39	34.78	875,098	34.78
1/12/2026	33.56	34.85	33.42	34.53	741,983	34.53
1/09/2026	33.48	33.62	32.95	33.42	434,025	33.42
1/08/2026	33.03	33.71	32.92	33.23	673,082	33.23
1/07/2026	33.60	33.60	32.96	33.14	2,740,759	33.14
1/06/2026	33.40	33.74	33.03	33.62	925,093	33.62
1/05/2026	32.78	33.40	32.54	33.18	902,513	33.18
1/02/2026	31.15	32.37	31.15	32.36	761,048	32.36
12/31/2025	30.96	31.06	30.43	30.54	431,118	30.54
12/30/2025	31.55	31.71	31.06	31.07	453,523	31.07
12/29/2025	31.50	32.02	31.34	31.35	638,942	31.35
12/26/2025	32.36	32.36	31.68	32.06	280,167	32.06
12/24/2025	32.09	32.28	31.89	32.22	188,023	32.22
12/23/2025	32.39	32.72	31.94	32.09	252,557	32.09
12/22/2025	32.00	32.72	31.88	32.51	1,001,043	32.51
12/19/2025	31.15	32.05	31.15	31.71	367,011	31.59
12/18/2025	30.60	31.36	30.60	30.93	599,815	30.81
12/17/2025	31.10	31.59	29.84	29.84	734,448	29.72
12/16/2025	30.53	31.03	30.31	30.72	305,979	30.60
12/15/2025	31.85	31.85	30.81	30.81	466,337	30.69
12/12/2025	33.06	33.06	31.40	31.68	992,760	31.56
12/11/2025	32.02	33.16	31.44	33.16	926,986	33.03
12/10/2025	32.36	32.91	31.97	32.45	1,048,319	32.32
12/09/2025	31.88	32.80	31.78	32.48	1,057,510	32.35
12/08/2025	32.24	32.59	31.71	32.14	474,050	32.02
12/05/2025	32.32	32.62	32.04	32.11	221,765	31.99
12/04/2025	31.06	32.38	30.95	32.32	963,461	32.19
12/03/2025	30.97	31.07	30.45	31.02	159,925	30.90
12/02/2025	31.13	31.32	30.68	31.06	444,552	30.94
12/01/2025	31.12	31.43	30.85	30.90	512,656	30.78
11/28/2025	31.09	31.69	30.87	31.65	173,417	31.53
11/26/2025	30.23	31.13	30.15	30.97	339,381	30.85
11/25/2025	29.55	30.11	28.86	30.08	598,761	29.96
11/24/2025	28.86	29.53	28.78	29.48	431,131	29.37
11/21/2025	28.25	28.93	27.39	28.72	1,214,270	28.61
11/20/2025	30.63	30.87	28.25	28.29	801,494	28.18
11/19/2025	29.98	30.73	29.61	29.84	632,982	29.72
11/18/2025	29.33	30.51	29.10	29.90	1,769,371	29.78
11/17/2025	30.50	30.96	29.55	29.79	829,415	29.67
11/14/2025	29.08	31.07	28.95	30.52	1,176,270	30.40
11/13/2025	31.78	32.00	30.05	30.18	2,450,004	30.06
11/12/2025	32.89	32.89	31.43	31.89	1,649,247	31.77
11/11/2025	33.00	33.08	32.07	32.69	1,587,115	32.56
11/10/2025	32.97	33.66	32.39	33.25	2,035,337	33.12
11/07/2025	30.64	31.92	29.88	31.90	3,322,047	31.78
11/06/2025	32.87	32.91	31.42	31.49	1,121,135	31.37
11/05/2025	31.79	33.30	31.65	32.95	1,823,250	32.82