Invesco WilderHill Clean Energy ETF (PBW)

Last Price30.63

Change-0.13 (-0.42%)

NYSE · Last Trade: Sep 19th, 11:00 PM EDT

Historical Prices For Invesco WilderHill Clean Energy ETF (PBW)

Date Range:

2026-06-20 - 2026-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	30.93	31.02	30.20	30.63	80,247	30.63
9/17/2026	30.61	31.11	30.54	30.76	370,439	30.76
9/16/2026	30.47	30.47	29.45	29.91	241,253	29.91
9/15/2026	30.40	30.57	29.97	30.16	221,576	30.16
9/14/2026	30.26	30.75	30.20	30.40	378,693	30.40
9/11/2026	31.18	31.40	30.97	31.10	204,555	31.10
9/10/2026	31.01	31.42	30.73	30.85	202,280	30.85
9/09/2026	32.28	32.65	31.45	31.45	386,800	31.45
9/08/2026	32.06	32.87	32.05	32.38	552,665	32.38
9/04/2026	31.52	31.84	31.48	31.79	157,375	31.79
9/03/2026	31.54	31.76	31.21	31.54	384,873	31.54
9/02/2026	31.09	31.45	30.95	31.43	669,432	31.43
9/01/2026	31.14	31.30	30.76	31.14	508,608	31.14
8/31/2026	31.77	31.89	31.43	31.61	797,196	31.61
8/28/2026	32.87	32.95	31.75	31.81	317,729	31.81
8/27/2026	32.92	32.92	32.61	32.86	234,696	32.86
8/26/2026	32.73	33.15	32.25	32.57	336,813	32.57
8/25/2026	32.72	32.90	32.32	32.84	316,689	32.84
8/24/2026	32.99	33.05	32.26	32.28	351,837	32.28
8/21/2026	33.12	33.54	32.96	33.29	705,587	33.29
8/20/2026	33.28	33.44	32.43	32.69	589,534	32.69
8/19/2026	33.63	33.74	32.93	33.55	740,756	33.55
8/18/2026	33.85	34.21	33.24	33.41	624,179	33.41
8/17/2026	35.00	35.00	34.45	34.63	452,691	34.63
8/14/2026	34.77	35.54	34.72	35.12	597,823	35.12
8/13/2026	34.64	35.28	34.51	34.81	629,795	34.81
8/12/2026	35.70	35.75	34.60	34.64	866,206	34.64
8/11/2026	34.90	35.32	34.77	35.01	1,140,998	35.01
8/10/2026	34.94	35.15	34.60	34.61	376,877	34.61
8/07/2026	34.38	34.84	33.61	34.81	657,967	34.81
8/06/2026	33.62	34.72	33.26	33.64	1,060,851	33.64
8/05/2026	34.15	34.33	33.58	33.58	566,196	33.58
8/04/2026	33.74	34.73	33.66	34.64	520,158	34.64
8/03/2026	32.06	33.21	31.75	32.98	862,189	32.98
7/31/2026	32.67	32.96	31.68	32.11	2,673,828	32.11
7/30/2026	30.80	32.12	30.80	32.06	1,663,964	32.06
7/29/2026	31.20	31.30	29.82	29.86	955,990	29.86
7/28/2026	31.63	31.63	30.50	31.10	557,151	31.10
7/27/2026	32.19	32.45	31.29	32.24	1,342,247	32.24
7/24/2026	33.26	33.29	31.59	31.66	1,168,747	31.66
7/23/2026	33.38	34.09	33.10	33.22	1,243,072	33.22
7/22/2026	34.01	34.63	33.81	33.83	817,631	33.83
7/21/2026	33.66	34.34	33.45	34.24	533,928	34.24
7/20/2026	33.65	33.81	32.99	33.21	567,087	33.21
7/17/2026	32.72	33.94	32.36	33.39	729,377	33.39
7/16/2026	34.45	34.45	33.13	33.43	1,040,348	33.43
7/15/2026	35.27	35.82	34.22	34.92	912,971	34.92
7/14/2026	34.77	35.33	34.70	34.98	459,375	34.98
7/13/2026	34.75	34.94	33.86	34.00	869,975	34.00
7/10/2026	35.74	35.74	35.06	35.22	712,068	35.22
7/09/2026	35.80	36.01	35.42	35.68	622,722	35.68
7/08/2026	34.66	35.30	34.44	35.13	1,222,133	35.13
7/07/2026	36.91	36.97	35.04	35.30	835,428	35.30
7/06/2026	36.88	38.10	36.88	37.52	620,685	37.52
7/02/2026	38.41	39.17	36.10	36.58	660,158	36.58
7/01/2026	38.52	39.23	38.02	38.12	537,334	38.12
6/30/2026	38.43	39.39	38.31	39.01	522,178	39.01
6/29/2026	37.42	38.20	36.57	38.10	702,856	38.10
6/26/2026	36.79	37.50	36.60	36.85	615,895	36.85
6/25/2026	38.32	38.40	36.61	37.47	573,723	37.47
6/24/2026	39.25	39.48	37.23	37.78	997,556	37.78
6/23/2026	39.47	40.61	38.92	38.92	321,636	38.92
6/22/2026	41.34	42.07	40.75	41.22	622,955	41.22