Invesco WilderHill Clean Energy ETF

PBW
🏛️ usa →
29.11
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
2021-12-31 71.71 73.05 71.27 71.42 0.3M
2021-12-30 69.12 72.79 69.12 71.71 0.6M
2021-12-29 70.39 70.57 68.42 69.34 0.6M
2021-12-28 71.91 72.38 70.36 70.75 0.5M
2021-12-27 72.50 72.57 71.08 71.89 0.4M
2021-12-23 71.91 72.62 70.60 72.19 0.6M
2021-12-22 71.75 72.30 70.83 71.79 0.4M
2021-12-21 70.13 71.86 69.95 71.82 0.3M
2021-12-20 69.66 69.94 68.01 68.87 0.5M
2021-12-17 71.31 73.70 69.59 72.89 0.6M
2021-12-16 75.91 76.40 71.68 72.07 0.7M
2021-12-15 73.51 75.03 70.55 74.79 0.6M
2021-12-14 74.70 75.29 73.02 73.76 0.6M
2021-12-13 77.50 78.40 75.43 76.38 0.6M
2021-12-10 79.00 79.95 76.94 77.60 0.6M
2021-12-09 81.03 81.75 78.00 78.27 0.2M
2021-12-08 80.29 81.66 78.77 81.18 0.2M
2021-12-07 79.50 81.03 79.39 79.96 0.8M
2021-12-06 75.97 77.89 72.90 77.00 0.8M
2021-12-03 81.14 81.45 75.23 76.35 0.6M
2021-12-02 81.07 82.55 79.54 81.16 0.3M
2021-12-01 86.34 87.21 81.07 81.23 0.6M
2021-11-30 86.43 87.71 82.86 85.39 0.4M
2021-11-29 87.53 88.08 85.32 87.46 0.7M
2021-11-26 85.57 87.00 84.21 86.18 0.3M
2021-11-24 87.83 89.22 86.00 88.89 0.2M
2021-11-23 89.45 90.76 86.28 88.31 0.4M
2021-11-22 92.08 93.50 88.65 89.71 0.6M
2021-11-19 89.00 91.51 88.52 90.84 0.3M
2021-11-18 92.65 92.65 87.77 89.19 0.7M
2021-11-17 94.32 95.28 92.10 92.76 0.3M
2021-11-16 93.90 94.43 92.01 94.43 0.7M
2021-11-15 95.75 95.75 93.12 94.35 0.3M
2021-11-12 95.00 95.95 94.32 95.50 0.7M
2021-11-11 91.37 95.40 90.53 94.49 0.7M
2021-11-10 91.00 92.40 88.57 89.94 0.9M
2021-11-09 95.94 96.25 90.89 92.74 0.4M
2021-11-08 93.46 96.48 93.38 95.56 0.6M
2021-11-05 92.25 92.67 90.22 91.50 0.4M
2021-11-04 92.86 93.51 91.45 92.28 0.3M
2021-11-03 91.00 92.69 89.82 92.40 0.3M
2021-11-02 92.53 92.76 90.39 91.70 0.4M
2021-11-01 90.00 92.79 89.90 92.58 0.7M
2021-10-29 87.55 89.00 87.55 88.78 0.4M
2021-10-28 83.92 87.77 83.52 87.64 0.4M
2021-10-27 84.35 85.98 83.12 83.22 0.5M
2021-10-26 84.54 85.30 82.71 83.24 0.3M
2021-10-25 81.33 84.19 81.02 83.87 0.5M
2021-10-22 81.94 81.98 79.56 80.36 0.3M
2021-10-21 81.49 83.13 81.48 82.06 0.2M
2021-10-20 81.95 82.28 80.70 81.91 0.3M
2021-10-19 80.67 82.36 80.21 81.94 0.3M
2021-10-18 78.99 80.36 78.85 79.99 0.3M
2021-10-15 80.70 81.07 79.43 79.56 0.4M
2021-10-14 81.00 81.10 79.21 79.74 0.5M
2021-10-13 79.14 80.19 78.38 80.04 0.3M
2021-10-12 76.41 78.77 76.41 78.36 0.3M
2021-10-11 74.88 77.30 74.88 75.72 0.4M
2021-10-08 75.32 75.59 74.44 74.61 0.3M
2021-10-07 74.27 75.98 73.90 74.90 0.4M
2021-10-06 72.62 73.43 71.68 73.19 0.6M
2021-10-05 74.19 74.67 73.19 73.73 0.2M
2021-10-04 76.95 77.00 73.50 73.84 0.3M
2021-10-01 78.07 78.26 76.35 77.50 0.2M
2021-09-30 77.30 78.31 76.65 77.24 0.2M
2021-09-29 78.14 78.60 76.40 76.69 0.4M
2021-09-28 79.61 79.95 77.40 77.64 0.4M
2021-09-27 78.43 80.91 77.64 80.46 0.3M
2021-09-24 78.94 79.31 78.00 78.57 0.2M
2021-09-23 79.46 80.24 78.48 79.83 0.4M
2021-09-22 78.07 79.47 78.00 78.60 0.3M
2021-09-21 77.53 77.93 76.32 77.55 0.2M
2021-09-20 77.89 78.13 75.53 76.82 0.5M
2021-09-17 79.66 81.23 79.31 81.03 1.2M
2021-09-16 79.90 79.91 78.83 79.47 0.3M
2021-09-15 79.97 80.61 79.03 80.52 0.4M
2021-09-14 81.09 81.89 79.45 79.90 0.3M
2021-09-13 80.37 81.15 78.10 80.83 0.4M
2021-09-10 81.97 82.72 79.65 79.75 0.2M
2021-09-09 80.03 82.18 79.84 80.91 0.2M
2021-09-08 82.80 82.80 79.55 80.21 0.6M
2021-09-07 82.68 83.99 82.30 82.70 0.5M
2021-09-03 83.36 83.62 81.74 82.44 0.5M
2021-09-02 82.84 84.65 82.73 83.47 0.5M
2021-09-01 81.76 82.93 81.45 81.98 0.5M
2021-08-31 81.30 82.34 80.65 81.77 0.6M
2021-08-30 81.74 81.94 80.31 81.43 0.3M
2021-08-27 79.56 81.45 79.00 80.98 0.4M
2021-08-26 79.80 81.58 78.92 79.28 0.2M
2021-08-25 79.93 80.89 79.25 79.94 0.4M
2021-08-24 78.73 79.82 78.57 79.72 0.2M
2021-08-23 76.07 78.34 75.71 78.13 0.6M
2021-08-20 73.51 75.20 73.51 74.98 0.3M
2021-08-19 75.23 75.65 73.29 73.50 0.4M
2021-08-18 76.14 77.62 75.11 76.28 0.3M
2021-08-17 77.36 77.36 74.53 75.94 0.6M
2021-08-16 80.80 80.80 78.32 78.68 1.0M
2021-08-13 84.43 84.43 81.15 81.42 0.3M
2021-08-12 84.60 84.94 83.21 84.47 0.2M
2021-08-11 87.39 87.39 83.28 85.11 0.5M
2021-08-10 85.88 87.35 85.39 86.65 0.6M
2021-08-09 82.78 85.50 82.15 84.97 0.3M
2021-08-06 83.46 83.75 82.10 82.53 0.4M
2021-08-05 81.97 83.71 81.41 82.89 0.2M
2021-08-04 82.97 83.93 81.76 82.00 0.2M
2021-08-03 83.57 83.70 82.03 83.35 0.2M
2021-08-02 84.34 85.17 83.04 83.18 0.3M
2021-07-30 82.56 85.03 82.42 83.67 0.4M
2021-07-29 83.39 84.44 82.79 83.43 0.4M
2021-07-28 79.75 83.34 79.75 82.79 0.3M
2021-07-27 80.58 80.58 77.23 78.94 0.4M
2021-07-26 81.24 83.08 80.31 81.10 0.4M
2021-07-23 83.55 83.55 80.91 81.55 0.2M
2021-07-22 86.24 86.24 83.07 83.93 0.2M
2021-07-21 82.75 85.86 82.75 85.86 0.2M
2021-07-20 80.00 82.52 78.61 82.11 0.2M
2021-07-19 78.27 79.80 76.70 79.30 0.6M
2021-07-16 83.21 83.21 80.07 80.44 0.3M
2021-07-15 82.42 84.67 80.98 82.45 0.4M
2021-07-14 87.12 87.27 82.43 82.60 0.8M
2021-07-13 88.52 88.66 86.50 86.72 0.9M
2021-07-12 88.24 89.11 87.17 89.11 0.3M
2021-07-09 87.60 87.87 86.14 87.66 0.3M
2021-07-08 84.64 87.11 83.40 86.66 0.3M
2021-07-07 90.54 91.20 86.80 87.63 0.6M
2021-07-06 90.42 91.20 88.97 89.87 0.9M
2021-07-02 92.50 92.86 90.15 90.45 0.4M
2021-07-01 94.00 94.18 91.18 92.23 0.4M
2021-06-30 94.07 94.25 92.75 93.19 0.5M
2021-06-29 95.13 96.00 93.56 94.44 0.4M
2021-06-28 91.19 94.55 91.17 94.49 0.6M
2021-06-25 90.55 92.00 90.20 90.58 1.2M
2021-06-24 90.71 90.75 89.29 89.89 0.5M
2021-06-23 87.66 90.21 87.66 89.63 0.4M
2021-06-22 86.59 87.28 85.48 87.28 0.5M
2021-06-21 87.49 87.49 85.47 86.67 0.4M
2021-06-18 88.04 89.09 86.38 87.77 1.9M
2021-06-17 87.84 89.80 87.40 88.70 0.6M
2021-06-16 86.39 88.61 86.19 88.12 0.6M
2021-06-15 89.21 89.24 85.82 86.62 0.7M
2021-06-14 89.76 90.82 88.75 89.14 0.8M
2021-06-11 88.71 89.83 88.34 89.43 0.2M
2021-06-10 89.59 89.68 87.50 88.21 0.5M
2021-06-09 91.71 92.23 89.16 89.32 0.5M
2021-06-08 89.38 91.22 88.14 90.11 0.6M
2021-06-07 86.63 88.63 85.26 88.28 0.5M
2021-06-04 86.23 87.21 85.50 86.39 0.3M
2021-06-03 85.25 87.50 84.05 85.36 0.7M
2021-06-02 85.00 86.01 83.92 86.01 0.2M
2021-06-01 84.43 85.42 83.18 84.62 0.5M
2021-05-28 84.52 85.42 82.78 83.09 0.9M
2021-05-27 82.64 83.86 81.33 83.67 0.7M
2021-05-26 78.74 82.24 78.72 81.90 0.3M
2021-05-25 79.89 80.15 77.97 78.42 0.2M
2021-05-24 80.41 80.41 78.18 79.25 0.7M
2021-05-21 80.00 80.59 78.96 79.44 0.4M
2021-05-20 79.03 79.60 77.74 79.06 0.3M
2021-05-19 75.55 77.93 74.87 77.90 0.3M
2021-05-18 76.00 78.78 75.14 77.55 0.3M
2021-05-17 74.60 75.59 73.50 75.55 0.3M
2021-05-14 73.11 75.62 72.78 75.32 0.3M
2021-05-13 73.67 75.30 70.39 71.80 0.8M
2021-05-12 75.57 76.41 72.76 72.95 0.6M
2021-05-11 72.09 77.90 71.73 77.23 0.6M
2021-05-10 80.74 80.74 76.23 76.31 0.6M
2021-05-07 80.20 82.59 80.03 80.89 0.5M
2021-05-06 81.51 81.58 78.32 79.82 0.7M
2021-05-05 83.84 84.09 81.32 82.04 0.4M
2021-05-04 84.43 84.90 81.16 83.21 0.8M
2021-05-03 88.68 88.68 85.64 85.92 0.5M
2021-04-30 88.54 90.04 87.36 87.89 0.3M
2021-04-29 92.96 92.96 88.29 90.16 0.3M
2021-04-28 91.92 92.51 90.50 92.10 0.4M
2021-04-27 94.56 94.65 92.22 92.87 0.6M
2021-04-26 91.86 94.19 90.71 93.75 0.6M
2021-04-23 89.00 91.43 88.40 91.09 0.5M
2021-04-22 88.75 90.59 87.03 88.23 0.5M
2021-04-21 82.61 87.32 81.29 87.28 0.5M
2021-04-20 84.71 85.87 81.89 83.32 0.5M
2021-04-19 87.57 88.13 83.92 85.17 0.7M
2021-04-16 87.45 88.70 86.37 87.91 0.6M
2021-04-15 91.36 92.00 85.45 87.15 0.8M
2021-04-14 91.86 93.23 90.45 90.71 0.6M
2021-04-13 91.02 91.61 89.30 91.44 0.7M
2021-04-12 93.84 93.84 90.80 91.30 0.4M
2021-04-09 95.12 95.12 93.58 94.27 0.4M
2021-04-08 95.26 96.41 94.29 95.75 0.6M
2021-04-07 98.61 98.94 93.90 94.44 0.5M
2021-04-06 96.89 99.52 96.75 98.95 0.5M
2021-04-05 102.06 102.06 96.56 96.88 0.9M
2021-04-01 101.78 101.94 98.71 99.25 0.6M
2021-03-31 96.75 99.20 96.16 98.39 1.2M
2021-03-30 88.58 94.52 88.37 94.25 0.9M
2021-03-29 93.17 93.51 88.38 89.06 0.5M
2021-03-26 92.74 94.61 90.17 93.74 0.5M
2021-03-25 87.98 92.50 86.85 92.02 0.9M
2021-03-24 96.97 97.44 90.26 90.50 0.7M
2021-03-23 100.57 100.85 95.27 96.07 0.7M
2021-03-22 102.07 102.89 100.11 101.19 0.5M
2021-03-19 98.73 101.43 97.03 101.16 1.3M
2021-03-18 102.52 103.29 97.97 98.26 0.6M
2021-03-17 101.50 105.50 100.13 104.60 0.7M
2021-03-16 108.52 108.80 103.24 104.23 0.5M
2021-03-15 108.56 109.33 106.73 108.38 0.4M
2021-03-12 105.25 108.50 103.63 108.12 0.9M
2021-03-11 105.47 108.62 103.97 108.57 0.8M
2021-03-10 104.84 106.09 99.52 101.32 0.9M
2021-03-09 95.97 101.02 95.00 99.88 0.9M
2021-03-08 93.55 96.46 90.75 91.16 0.9M
2021-03-05 96.70 97.20 84.84 94.02 1.8M
2021-03-04 100.92 103.32 92.00 95.91 1.6M
2021-03-03 109.75 110.65 102.05 102.44 1.0M
2021-03-02 113.63 114.46 109.07 109.17 0.6M
2021-03-01 111.91 113.70 110.39 113.67 0.8M
2021-02-26 106.12 108.87 102.54 108.06 2.8M
2021-02-25 113.77 114.26 105.65 106.67 1.4M
2021-02-24 109.97 114.27 108.00 114.21 1.3M
2021-02-23 105.72 109.53 98.80 108.55 2.2M
2021-02-22 118.87 119.30 113.00 113.34 1.3M
2021-02-19 119.62 123.27 119.50 120.26 1.0M
2021-02-18 120.92 121.63 115.81 117.00 1.4M
2021-02-17 128.18 128.75 121.02 124.29 1.2M
2021-02-16 134.45 134.99 128.25 129.00 0.9M
2021-02-12 132.00 133.49 129.81 132.87 0.9M
2021-02-11 134.15 134.49 129.05 132.09 0.6M
2021-02-10 137.63 138.60 131.08 133.39 1.1M
2021-02-09 133.63 136.46 132.80 136.00 0.8M
2021-02-08 131.14 134.23 130.64 133.47 0.8M
2021-02-05 131.00 131.35 127.72 129.87 0.7M
2021-02-04 129.18 130.10 127.56 130.05 0.7M
2021-02-03 127.28 129.69 125.66 129.07 0.8M
2021-02-02 126.63 126.98 122.82 126.00 1.7M
2021-02-01 122.41 124.12 118.51 123.85 0.8M
2021-01-29 123.48 125.75 118.33 119.49 1.3M
2021-01-28 125.06 126.55 119.78 123.60 0.9M
2021-01-27 125.77 129.99 122.94 124.87 1.0M
2021-01-26 128.80 132.23 127.68 131.08 1.0M
2021-01-25 131.30 134.63 124.05 127.11 1.3M
2021-01-22 127.79 131.38 126.50 131.30 0.7M
2021-01-21 126.48 130.39 123.27 130.01 1.0M
2021-01-20 126.66 128.00 123.23 125.59 1.0M
2021-01-19 123.00 125.99 121.70 125.99 1.1M
2021-01-15 125.12 125.12 117.74 119.03 1.2M
2021-01-14 126.68 127.50 125.06 126.10 0.9M
2021-01-13 129.50 129.79 124.45 126.15 1.1M
2021-01-12 125.04 127.72 123.70 127.70 1.1M
2021-01-11 120.29 124.50 118.00 122.78 1.1M
2021-01-08 127.14 127.14 119.51 122.21 1.7M
2021-01-07 120.45 122.91 118.90 121.91 1.5M
2021-01-06 111.35 117.28 110.00 113.21 1.5M
2021-01-05 102.89 106.89 102.54 106.62 0.7M
2021-01-04 104.95 106.13 101.09 103.81 1.0M