Invesco WilderHill Clean Energy ETF (PBW)

Last Price30.86

Change-1.36 (-4.22%)

NYSE · Last Trade: Mar 22nd, 8:37 PM EDT

Historical Prices For Invesco WilderHill Clean Energy ETF (PBW)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	32.13	32.16	30.53	30.86	1,294,497	30.86
3/19/2026	31.36	32.53	31.07	32.22	789,758	32.22
3/18/2026	32.56	32.82	32.05	32.05	581,714	32.05
3/17/2026	32.75	33.04	32.47	32.75	870,137	32.75
3/16/2026	32.81	33.18	32.24	32.63	2,029,387	32.63
3/13/2026	32.82	33.24	32.03	32.21	697,827	32.21
3/12/2026	32.57	32.91	32.17	32.39	724,667	32.39
3/11/2026	32.51	33.50	32.51	33.04	558,705	33.04
3/10/2026	31.89	33.04	31.89	32.55	683,070	32.55
3/09/2026	30.29	31.84	30.19	31.80	366,006	31.80
3/06/2026	30.86	31.77	30.71	30.86	665,784	30.86
3/05/2026	31.93	32.26	30.95	31.60	1,525,302	31.60
3/04/2026	32.17	32.61	31.82	32.45	1,404,138	32.45
3/03/2026	31.91	32.29	31.13	31.69	3,626,827	31.69
3/02/2026	31.56	33.25	31.50	33.17	1,309,710	33.17
2/27/2026	33.08	33.26	31.93	32.41	637,343	32.41
2/26/2026	33.72	33.94	32.91	33.85	1,720,449	33.85
2/25/2026	34.49	34.74	34.22	34.26	897,578	34.26
2/24/2026	33.28	34.42	33.01	34.23	3,776,956	34.23
2/23/2026	33.28	33.57	32.79	33.33	1,528,501	33.33
2/20/2026	33.25	34.12	33.08	33.42	513,047	33.42
2/19/2026	33.22	33.67	32.92	33.56	648,795	33.56
2/18/2026	33.66	34.13	33.24	33.54	1,039,039	33.54
2/17/2026	33.27	33.71	32.68	33.43	656,698	33.43
2/13/2026	33.10	33.90	32.67	33.48	1,598,909	33.48
2/12/2026	34.57	34.62	32.87	32.92	994,825	32.92
2/11/2026	35.13	35.44	33.73	34.51	1,123,253	34.51
2/10/2026	34.69	35.08	34.14	34.44	606,177	34.44
2/09/2026	34.29	34.94	33.81	34.82	825,559	34.82
2/06/2026	32.98	34.31	32.86	34.24	669,112	34.24
2/05/2026	32.98	33.33	31.85	31.94	1,098,214	31.94
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