Invesco Global Clean Energy ETF

PBD
🏛️ usa →
14.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 11.68 11.80 11.55 11.57 0.1M
2024-12-30 11.70 11.70 11.55 11.67 0.1M
2024-12-27 11.86 11.96 11.75 11.82 0.1M
2024-12-26 11.72 11.97 11.72 11.93 0.1M
2024-12-24 11.81 11.91 11.71 11.89 0.0M
2024-12-23 11.61 11.74 11.60 11.74 0.0M
2024-12-20 11.31 11.72 11.31 11.67 0.0M
2024-12-19 11.54 11.65 11.37 11.39 0.1M
2024-12-18 11.88 12.01 11.41 11.44 0.0M
2024-12-17 11.77 11.89 11.77 11.84 0.0M
2024-12-16 11.86 11.94 11.84 11.86 0.1M
2024-12-13 11.93 11.95 11.85 11.94 0.0M
2024-12-12 12.09 12.09 11.93 11.97 0.0M
2024-12-11 12.17 12.17 12.00 12.13 0.0M
2024-12-10 12.25 12.25 12.03 12.03 0.1M
2024-12-09 12.15 12.44 12.15 12.31 0.1M
2024-12-06 12.10 12.17 12.07 12.11 0.0M
2024-12-05 12.07 12.15 12.02 12.03 0.0M
2024-12-04 12.13 12.20 11.98 12.03 0.1M
2024-12-03 12.22 12.22 12.09 12.11 0.0M
2024-12-02 12.30 12.30 12.22 12.25 0.0M
2024-11-29 12.21 12.39 12.21 12.35 0.0M
2024-11-27 12.11 12.29 12.11 12.19 0.0M
2024-11-26 12.21 12.21 12.00 12.02 0.0M
2024-11-25 12.05 12.31 12.05 12.28 0.1M
2024-11-22 11.73 11.88 11.73 11.87 0.0M
2024-11-21 11.68 11.83 11.63 11.79 0.1M
2024-11-20 11.66 11.74 11.63 11.72 0.0M
2024-11-19 11.70 11.81 11.66 11.79 0.0M
2024-11-18 11.64 11.84 11.64 11.75 0.1M
2024-11-15 11.73 11.85 11.67 11.69 0.2M
2024-11-14 11.81 11.88 11.72 11.79 0.1M
2024-11-13 11.86 11.95 11.78 11.80 0.1M
2024-11-12 12.08 12.08 11.77 11.77 0.0M
2024-11-11 12.25 12.27 12.17 12.25 0.0M
2024-11-08 12.38 12.38 12.15 12.20 0.1M
2024-11-07 12.48 12.60 12.48 12.55 0.0M
2024-11-06 12.82 12.82 12.29 12.42 0.1M
2024-11-05 13.08 13.26 13.08 13.26 0.0M
2024-11-04 12.95 13.17 12.95 13.04 0.1M
2024-11-01 12.87 13.00 12.86 12.86 0.0M
2024-10-31 12.94 12.94 12.76 12.83 0.0M
2024-10-30 12.97 13.10 12.96 12.96 0.0M
2024-10-29 13.23 13.23 13.06 13.06 0.0M
2024-10-28 13.08 13.38 13.08 13.32 0.0M
2024-10-25 13.13 13.21 13.07 13.09 0.0M
2024-10-24 12.86 12.98 12.81 12.91 0.0M
2024-10-23 12.97 13.05 12.78 12.86 0.0M
2024-10-22 12.96 13.04 12.94 13.00 0.0M
2024-10-21 13.12 13.12 12.98 13.04 0.0M
2024-10-18 13.20 13.29 13.18 13.19 0.0M
2024-10-17 13.21 13.21 13.08 13.10 0.0M
2024-10-16 13.20 13.33 13.20 13.26 0.0M
2024-10-15 13.34 13.35 13.12 13.18 0.0M
2024-10-14 13.46 13.54 13.43 13.46 0.0M
2024-10-11 13.32 13.60 13.32 13.60 0.0M
2024-10-10 13.50 13.50 13.33 13.40 0.0M
2024-10-09 13.57 13.69 13.48 13.65 0.0M
2024-10-08 13.84 13.84 13.64 13.68 0.0M
2024-10-07 13.98 14.11 13.96 14.03 0.0M
2024-10-04 13.78 13.90 13.78 13.87 0.0M
2024-10-03 13.73 13.80 13.69 13.70 0.0M
2024-10-02 13.90 13.93 13.77 13.93 0.0M
2024-10-01 14.07 14.07 13.81 13.87 0.0M
2024-09-30 14.11 14.17 13.97 14.01 0.0M
2024-09-27 13.98 14.17 13.98 14.08 0.0M
2024-09-26 13.78 13.89 13.71 13.89 0.1M
2024-09-25 13.68 13.68 13.44 13.44 0.1M
2024-09-24 13.63 13.75 13.63 13.75 0.0M
2024-09-23 13.48 13.53 13.42 13.47 0.0M
2024-09-20 13.60 13.64 13.41 13.48 0.0M
2024-09-19 13.72 13.76 13.65 13.76 0.0M
2024-09-18 13.51 13.77 13.41 13.41 0.0M
2024-09-17 13.42 13.58 13.42 13.50 0.0M
2024-09-16 13.33 13.37 13.23 13.34 0.0M
2024-09-13 13.20 13.32 13.20 13.29 0.0M
2024-09-12 13.11 13.18 12.99 13.13 0.0M
2024-09-11 12.81 13.12 12.77 13.12 0.0M
2024-09-10 12.60 12.64 12.45 12.64 0.0M
2024-09-09 12.70 12.78 12.68 12.69 0.0M
2024-09-06 13.01 13.01 12.62 12.63 0.0M
2024-09-05 13.13 13.18 13.03 13.08 0.0M
2024-09-04 12.99 13.17 12.99 13.06 0.0M
2024-09-03 13.41 13.41 13.02 13.10 0.0M
2024-08-30 13.51 13.55 13.42 13.49 0.0M
2024-08-29 13.41 13.55 13.40 13.43 0.0M
2024-08-28 13.54 13.54 13.30 13.40 0.0M
2024-08-27 13.63 13.63 13.53 13.59 0.0M
2024-08-26 13.68 13.75 13.62 13.62 0.1M
2024-08-23 13.33 13.73 13.33 13.73 0.0M
2024-08-22 13.45 13.45 13.25 13.25 0.0M
2024-08-21 13.35 13.47 13.33 13.47 0.0M
2024-08-20 13.43 13.43 13.27 13.31 0.0M
2024-08-19 13.29 13.45 13.29 13.45 0.0M
2024-08-16 13.18 13.32 13.16 13.32 0.1M
2024-08-15 13.12 13.30 13.12 13.20 0.0M
2024-08-14 13.17 13.24 13.04 13.08 0.0M
2024-08-13 12.83 13.13 12.83 13.11 0.0M
2024-08-12 12.90 12.90 12.77 12.78 0.0M
2024-08-09 12.94 12.95 12.81 12.91 0.1M
2024-08-08 12.69 12.95 12.69 12.91 0.0M
2024-08-07 12.98 13.07 12.66 12.66 0.0M
2024-08-06 12.71 12.86 12.66 12.71 0.0M
2024-08-05 12.54 12.87 12.23 12.73 0.0M
2024-08-02 13.35 13.35 13.08 13.12 0.0M
2024-08-01 13.84 13.89 13.39 13.46 0.0M
2024-07-31 13.75 14.05 13.75 13.84 0.0M
2024-07-30 13.70 13.70 13.54 13.57 0.0M
2024-07-29 13.86 13.90 13.63 13.71 0.0M
2024-07-26 13.90 14.04 13.90 13.96 0.0M
2024-07-25 13.75 13.98 13.75 13.78 0.0M
2024-07-24 14.02 14.04 13.77 13.78 0.0M
2024-07-23 13.95 14.02 13.93 13.98 0.1M
2024-07-22 13.90 14.00 13.87 13.98 0.0M
2024-07-19 14.02 14.02 13.87 13.91 0.0M
2024-07-18 14.34 14.45 14.02 14.06 0.0M
2024-07-17 14.63 14.63 14.27 14.33 0.0M
2024-07-16 14.36 14.71 14.36 14.69 0.0M
2024-07-15 14.74 14.74 14.32 14.41 0.0M
2024-07-12 14.46 14.86 14.46 14.81 0.0M
2024-07-11 14.20 14.45 14.20 14.39 0.0M
2024-07-10 13.84 14.12 13.82 14.03 0.0M
2024-07-09 13.78 13.83 13.66 13.83 0.0M
2024-07-08 13.76 13.86 13.74 13.79 0.0M
2024-07-05 13.85 13.89 13.62 13.79 0.0M
2024-07-03 13.41 13.75 13.40 13.70 0.0M
2024-07-02 13.32 13.44 13.26 13.33 0.0M
2024-07-01 13.50 13.50 13.31 13.32 0.0M
2024-06-28 13.72 13.72 13.40 13.52 0.0M
2024-06-27 13.59 13.70 13.57 13.68 0.0M
2024-06-26 13.51 13.57 13.49 13.56 0.0M
2024-06-25 13.70 13.70 13.60 13.64 0.0M
2024-06-24 13.73 13.77 13.62 13.72 0.0M
2024-06-21 13.87 13.88 13.71 13.78 0.0M
2024-06-20 13.99 13.99 13.77 13.87 0.0M
2024-06-18 13.98 14.10 13.97 13.99 0.0M
2024-06-17 14.00 14.05 13.89 13.96 0.0M
2024-06-14 14.24 14.24 13.99 14.15 0.0M
2024-06-13 14.47 14.47 14.19 14.25 0.0M
2024-06-12 14.62 14.86 14.50 14.51 0.0M
2024-06-11 14.41 14.45 14.28 14.37 0.0M
2024-06-10 14.39 14.60 14.28 14.59 0.0M
2024-06-07 14.54 14.59 14.35 14.42 0.0M
2024-06-06 14.72 14.80 14.66 14.66 0.0M
2024-06-05 14.70 14.92 14.68 14.84 0.0M
2024-06-04 14.84 14.84 14.65 14.74 0.0M
2024-06-03 14.99 15.07 14.86 14.88 0.0M
2024-05-31 14.91 14.98 14.73 14.93 0.0M
2024-05-30 14.71 14.98 14.71 14.96 0.0M
2024-05-29 14.77 14.77 14.61 14.63 0.0M
2024-05-28 14.97 15.05 14.88 14.94 0.0M
2024-05-24 14.48 14.77 14.48 14.73 0.0M
2024-05-23 14.78 14.78 14.42 14.44 0.0M
2024-05-22 14.46 14.80 14.46 14.74 0.0M
2024-05-21 14.36 14.47 14.31 14.43 0.0M
2024-05-20 14.47 14.50 14.42 14.47 0.0M
2024-05-17 14.46 14.56 14.38 14.48 0.1M
2024-05-16 14.65 14.65 14.53 14.55 0.0M
2024-05-15 14.65 14.72 14.51 14.63 0.1M
2024-05-14 14.44 14.62 14.44 14.56 0.0M
2024-05-13 14.02 14.33 14.02 14.25 0.0M
2024-05-10 14.26 14.26 14.06 14.07 0.0M
2024-05-09 14.09 14.30 14.08 14.25 0.0M
2024-05-08 14.01 14.11 13.97 14.07 0.0M
2024-05-07 14.19 14.24 14.09 14.13 0.0M
2024-05-06 14.04 14.17 14.04 14.15 0.0M
2024-05-03 13.93 14.10 13.93 14.04 0.0M
2024-05-02 13.63 13.91 13.58 13.80 0.0M
2024-05-01 13.54 13.73 13.44 13.53 0.1M
2024-04-30 13.58 13.60 13.45 13.45 0.0M
2024-04-29 13.55 13.74 13.55 13.69 0.0M
2024-04-26 13.32 13.46 13.32 13.41 0.0M
2024-04-25 13.20 13.27 13.07 13.22 0.0M
2024-04-24 13.38 13.42 13.27 13.39 0.0M
2024-04-23 13.20 13.46 13.20 13.36 0.0M
2024-04-22 13.15 13.28 13.10 13.19 0.0M
2024-04-19 13.26 13.37 13.16 13.26 0.0M
2024-04-18 13.35 13.47 13.29 13.35 0.0M
2024-04-17 13.36 13.40 13.25 13.29 0.0M
2024-04-16 13.28 13.28 13.15 13.16 0.0M
2024-04-15 13.69 13.69 13.35 13.39 0.0M
2024-04-12 13.87 13.94 13.65 13.69 0.0M
2024-04-11 13.99 13.99 13.75 13.90 0.0M
2024-04-10 14.05 14.05 13.78 13.97 0.0M
2024-04-09 14.19 14.35 14.18 14.33 0.0M
2024-04-08 14.03 14.15 14.03 14.08 0.0M
2024-04-05 13.90 13.95 13.80 13.92 0.0M
2024-04-04 14.14 14.29 13.90 14.00 0.0M
2024-04-03 13.84 14.04 13.80 13.97 0.0M
2024-04-02 14.07 14.07 13.89 13.97 0.1M
2024-04-01 14.24 14.35 14.10 14.14 0.0M
2024-03-28 14.14 14.25 14.09 14.15 0.2M
2024-03-27 13.92 14.21 13.92 14.20 0.0M
2024-03-26 13.97 14.09 13.90 13.93 0.1M
2024-03-25 13.99 14.11 13.97 13.97 0.0M
2024-03-22 14.07 14.18 13.92 13.93 0.0M
2024-03-21 14.06 14.16 14.03 14.03 0.0M
2024-03-20 13.74 14.13 13.74 14.02 0.1M
2024-03-19 13.74 13.82 13.69 13.82 0.0M
2024-03-18 13.78 13.82 13.76 13.76 0.0M
2024-03-15 13.69 13.82 13.65 13.72 0.1M
2024-03-14 13.99 13.99 13.64 13.73 0.0M
2024-03-13 14.02 14.06 13.90 13.94 0.0M
2024-03-12 14.14 14.25 14.00 14.04 0.1M
2024-03-11 14.12 14.25 14.05 14.12 0.0M
2024-03-08 14.15 14.26 14.05 14.05 0.0M
2024-03-07 14.03 14.12 14.03 14.12 0.0M
2024-03-06 13.85 14.03 13.85 13.98 0.0M
2024-03-05 13.75 13.79 13.62 13.67 0.0M
2024-03-04 13.94 13.94 13.77 13.81 0.0M
2024-03-01 13.85 14.03 13.72 13.99 0.0M
2024-02-29 13.78 14.00 13.75 13.82 0.0M
2024-02-28 13.57 13.64 13.52 13.56 0.0M
2024-02-27 13.58 13.69 13.56 13.65 0.0M
2024-02-26 13.44 13.60 13.44 13.54 0.1M
2024-02-23 13.54 13.60 13.43 13.47 0.0M
2024-02-22 13.84 13.84 13.56 13.60 0.1M
2024-02-21 13.85 13.88 13.78 13.85 0.0M
2024-02-20 13.99 14.00 13.78 13.86 0.1M
2024-02-16 14.18 14.22 14.05 14.08 0.1M
2024-02-15 14.14 14.28 14.07 14.15 0.0M
2024-02-14 13.82 14.07 13.81 14.07 0.0M
2024-02-13 13.85 13.94 13.60 13.60 0.0M
2024-02-12 13.95 14.36 13.95 14.20 0.0M
2024-02-09 13.76 13.96 13.76 13.94 0.0M
2024-02-08 13.72 13.84 13.67 13.78 0.0M
2024-02-07 13.68 13.76 13.58 13.70 0.0M
2024-02-06 13.31 13.62 13.31 13.57 0.0M
2024-02-05 13.62 13.62 13.30 13.37 0.0M
2024-02-02 13.87 13.87 13.61 13.72 0.0M
2024-02-01 13.89 14.05 13.82 13.98 0.0M
2024-01-31 13.94 14.16 13.75 13.85 0.0M
2024-01-30 13.99 13.99 13.84 13.86 0.0M
2024-01-29 13.81 14.10 13.73 14.09 0.0M
2024-01-26 13.95 14.02 13.87 13.88 0.1M
2024-01-25 13.97 14.04 13.83 13.92 0.0M
2024-01-24 14.31 14.34 13.97 13.98 0.2M
2024-01-23 14.01 14.26 14.00 14.13 0.0M
2024-01-22 13.64 14.04 13.64 13.88 0.0M
2024-01-19 13.64 13.74 13.41 13.65 0.0M
2024-01-18 13.77 13.77 13.55 13.72 0.0M
2024-01-17 13.76 13.76 13.55 13.61 0.0M
2024-01-16 14.41 14.41 14.01 14.03 0.1M
2024-01-12 14.76 14.90 14.60 14.60 0.0M
2024-01-11 14.87 14.87 14.55 14.71 0.0M
2024-01-10 14.90 14.94 14.79 14.87 0.0M
2024-01-09 14.94 15.04 14.92 14.92 0.0M
2024-01-08 15.00 15.18 14.97 15.18 0.0M
2024-01-05 15.06 15.33 15.03 15.08 0.1M
2024-01-04 15.17 15.29 15.15 15.15 0.0M
2024-01-03 15.46 15.46 15.10 15.24 0.0M
2024-01-02 15.72 15.88 15.59 15.63 0.0M