Invesco WilderHill Clean Energy ETF (PBW)

Last Price33.75

Change-0.89 (-2.57%)

NYSE· Last Trade: Aug 5th, 3:23 PM EDT

Historical Prices For Invesco WilderHill Clean Energy ETF (PBW)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/18/2026	40.88	41.54	39.95	41.54	592,578	41.30
6/17/2026	40.16	41.44	39.90	39.98	670,497	39.75
6/16/2026	40.61	41.35	39.96	40.02	501,341	39.79
6/15/2026	41.50	41.83	40.50	40.84	1,101,193	40.60
6/12/2026	40.00	40.87	39.63	40.15	373,038	39.92
6/11/2026	38.11	39.80	37.90	39.71	466,606	39.48
6/10/2026	38.90	39.78	37.65	37.65	304,604	37.43
6/09/2026	41.54	41.87	37.67	39.25	568,776	39.02
6/08/2026	42.00	42.00	40.74	40.93	336,927	40.69
6/05/2026	44.66	44.66	40.39	40.78	1,539,217	40.55
6/04/2026	44.40	46.07	44.05	45.72	1,034,117	45.46
6/03/2026	46.81	46.81	45.31	45.35	1,132,415	45.09
6/02/2026	45.49	47.22	45.35	46.99	1,112,528	46.72
6/01/2026	44.76	45.73	44.29	45.34	968,554	45.08
5/29/2026	0.00	45.88	44.05	45.33	1,455,683	45.07
5/28/2026	44.75	46.40	44.67	45.88	930,494	45.62
5/27/2026	44.45	45.66	43.58	45.02	944,159	44.76
5/26/2026	44.00	45.31	43.78	44.66	1,085,516	44.40
5/22/2026	41.80	43.43	41.70	43.01	1,623,294	42.76
5/21/2026	39.55	41.81	39.54	41.56	1,002,696	41.32
5/20/2026	38.50	39.81	38.00	39.55	1,739,017	39.32
5/19/2026	38.48	38.54	36.89	37.98	1,298,974	37.76
5/18/2026	41.33	41.33	38.46	39.18	1,039,915	38.95
5/15/2026	40.44	41.80	40.00	41.34	1,222,825	41.10
5/14/2026	41.59	41.94	40.32	41.88	1,129,559	41.64
5/13/2026	41.65	42.33	40.44	42.02	2,609,401	41.78
5/12/2026	41.54	41.60	39.67	41.08	1,063,934	40.84
5/11/2026	40.24	42.69	40.18	41.95	1,525,833	41.71
5/08/2026	39.89	40.60	39.60	40.45	462,447	40.22
5/07/2026	40.53	40.67	39.09	39.37	1,142,629	39.14
5/06/2026	39.75	40.21	39.26	40.08	688,280	39.85
5/05/2026	38.86	39.75	38.72	39.61	482,300	39.38