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
2024-12-31 20.63 20.71 19.94 20.01 0.2M
2024-12-30 20.58 20.66 20.22 20.50 0.4M
2024-12-27 21.37 21.50 20.70 20.94 0.2M
2024-12-26 20.68 21.34 20.54 21.30 0.3M
2024-12-24 20.33 20.79 20.10 20.76 0.1M
2024-12-23 19.86 20.22 19.79 20.22 0.3M
2024-12-20 19.13 20.30 19.01 20.05 0.3M
2024-12-19 19.88 19.98 19.16 19.19 0.3M
2024-12-18 20.52 21.07 19.37 19.56 0.3M
2024-12-17 20.37 20.64 20.17 20.42 0.3M
2024-12-16 20.46 20.78 20.15 20.57 0.3M
2024-12-13 20.56 20.60 20.20 20.58 0.2M
2024-12-12 20.74 20.82 20.50 20.51 0.2M
2024-12-11 21.18 21.20 20.60 20.90 0.2M
2024-12-10 21.45 21.45 20.97 20.98 0.4M
2024-12-09 21.32 22.01 21.30 21.59 0.5M
2024-12-06 21.12 21.27 20.90 21.04 0.2M
2024-12-05 20.99 21.23 20.79 20.80 0.2M
2024-12-04 21.22 21.33 20.74 20.85 0.3M
2024-12-03 21.37 21.45 21.11 21.16 0.2M
2024-12-02 21.80 21.86 21.38 21.50 0.5M
2024-11-29 21.34 21.81 21.27 21.64 0.4M
2024-11-27 21.00 21.50 21.00 21.17 0.1M
2024-11-26 21.34 21.34 20.74 20.80 0.4M
2024-11-25 21.00 21.68 20.85 21.50 0.5M
2024-11-22 20.16 20.70 20.16 20.63 0.3M
2024-11-21 19.58 20.34 19.50 20.16 0.2M
2024-11-20 19.46 19.64 19.28 19.61 0.1M
2024-11-19 19.14 19.60 19.05 19.54 0.5M
2024-11-18 19.10 19.55 19.05 19.21 0.3M
2024-11-15 19.36 19.51 18.98 19.02 0.4M
2024-11-14 19.77 19.92 19.33 19.40 0.8M
2024-11-13 19.97 20.31 19.62 19.76 0.5M
2024-11-12 20.40 20.40 19.58 19.75 0.4M
2024-11-11 20.27 20.64 20.00 20.62 0.3M
2024-11-08 20.03 20.14 19.78 20.10 0.4M
2024-11-07 20.11 20.47 20.06 20.18 0.3M
2024-11-06 20.26 20.42 19.63 20.16 1.0M
2024-11-05 20.61 21.11 20.58 21.10 0.2M
2024-11-04 20.42 20.94 20.42 20.64 0.2M
2024-11-01 20.31 20.71 20.25 20.33 0.2M
2024-10-31 20.42 20.51 20.01 20.05 0.1M
2024-10-30 20.69 20.95 20.44 20.51 0.3M
2024-10-29 20.98 21.04 20.72 20.76 0.1M
2024-10-28 20.53 21.23 20.48 21.09 0.4M
2024-10-25 20.33 20.60 20.19 20.29 0.4M
2024-10-24 20.10 20.30 19.86 20.23 0.5M
2024-10-23 20.25 20.30 19.56 19.82 0.2M
2024-10-22 20.08 20.50 19.98 20.42 0.9M
2024-10-21 20.30 20.32 19.84 20.15 0.3M
2024-10-18 20.54 20.63 20.34 20.37 0.2M
2024-10-17 20.85 20.85 20.28 20.35 0.4M
2024-10-16 20.42 20.86 20.40 20.76 0.3M
2024-10-15 20.39 20.55 20.11 20.14 0.2M
2024-10-14 20.73 20.73 20.27 20.47 0.3M
2024-10-11 19.81 20.86 19.81 20.77 0.9M
2024-10-10 20.27 20.27 19.84 19.93 0.3M
2024-10-09 20.17 20.63 20.04 20.41 0.3M
2024-10-08 20.36 20.36 19.92 19.99 0.3M
2024-10-07 20.39 20.78 20.27 20.62 0.4M
2024-10-04 19.90 20.31 19.80 20.22 0.5M
2024-10-03 19.49 19.69 19.39 19.56 0.4M
2024-10-02 19.54 19.75 19.18 19.67 0.2M
2024-10-01 20.00 20.02 19.26 19.49 0.4M
2024-09-30 20.21 20.33 19.81 20.03 0.3M
2024-09-27 19.90 20.46 19.90 20.11 0.3M
2024-09-26 19.44 19.77 19.25 19.59 0.3M
2024-09-25 19.35 19.37 19.03 19.04 0.1M
2024-09-24 19.45 19.60 19.28 19.46 0.1M
2024-09-23 19.10 19.25 18.84 19.12 0.1M
2024-09-20 19.39 19.41 19.00 19.13 0.1M
2024-09-19 19.81 19.84 19.36 19.39 0.2M
2024-09-18 19.49 20.12 19.17 19.24 0.3M
2024-09-17 19.33 19.70 19.27 19.54 0.2M
2024-09-16 19.20 19.22 18.85 19.10 0.2M
2024-09-13 19.10 19.30 19.09 19.21 0.2M
2024-09-12 18.98 19.10 18.66 18.91 0.3M
2024-09-11 18.46 19.03 18.23 18.96 0.4M
2024-09-10 17.79 18.10 17.52 18.09 0.2M
2024-09-09 17.88 18.04 17.72 17.81 0.2M
2024-09-06 18.42 18.42 17.71 17.82 0.3M
2024-09-05 18.58 18.70 18.35 18.43 0.5M
2024-09-04 18.33 18.84 18.26 18.58 0.9M
2024-09-03 19.23 19.26 18.32 18.40 0.4M
2024-08-30 19.55 19.60 19.21 19.35 0.4M
2024-08-29 19.23 19.73 19.06 19.39 0.2M
2024-08-28 19.46 19.47 18.89 19.00 0.3M
2024-08-27 19.78 19.81 19.43 19.65 0.1M
2024-08-26 20.23 20.27 19.91 19.93 0.1M
2024-08-23 19.22 20.03 19.22 20.00 0.2M
2024-08-22 19.58 19.58 18.96 19.01 0.2M
2024-08-21 19.24 19.63 19.14 19.59 0.1M
2024-08-20 19.41 19.45 18.93 19.09 0.1M
2024-08-19 19.02 19.44 18.95 19.41 0.2M
2024-08-16 18.90 19.15 18.76 18.99 0.1M
2024-08-15 18.62 19.06 18.61 18.99 0.2M
2024-08-14 18.79 18.79 18.22 18.22 0.1M
2024-08-13 17.97 18.78 17.86 18.71 0.2M
2024-08-12 18.17 18.18 17.75 17.77 0.2M
2024-08-09 18.72 18.72 18.03 18.12 0.2M
2024-08-08 18.26 18.75 18.15 18.66 0.1M
2024-08-07 19.06 19.15 18.06 18.09 0.3M
2024-08-06 19.06 19.08 18.56 18.60 0.2M
2024-08-05 18.12 19.17 17.87 18.91 0.4M
2024-08-02 19.70 19.85 19.36 19.47 0.5M
2024-08-01 21.72 21.85 20.29 20.49 0.2M
2024-07-31 21.36 22.25 21.32 21.56 0.2M
2024-07-30 21.53 21.64 20.90 21.06 0.1M
2024-07-29 22.07 22.09 21.08 21.57 0.2M
2024-07-26 21.93 22.10 21.59 21.93 0.3M
2024-07-25 21.36 22.06 21.19 21.47 0.3M
2024-07-24 21.84 22.33 21.43 21.47 0.4M
2024-07-23 21.88 22.27 21.80 22.09 0.4M
2024-07-22 22.06 22.10 21.56 21.99 0.2M
2024-07-19 22.03 22.06 21.54 21.68 0.4M
2024-07-18 23.13 23.60 22.16 22.29 0.3M
2024-07-17 23.46 24.01 22.77 23.06 0.8M
2024-07-16 23.12 24.01 22.90 23.99 0.8M
2024-07-15 23.13 23.13 22.50 22.98 0.3M
2024-07-12 22.61 23.47 22.61 23.38 1.2M
2024-07-11 21.92 22.46 21.88 22.40 0.2M
2024-07-10 20.79 21.23 20.66 21.18 0.1M
2024-07-09 20.74 20.78 20.35 20.69 0.1M
2024-07-08 20.62 20.97 20.62 20.74 0.1M
2024-07-05 20.52 20.52 20.23 20.48 0.3M
2024-07-03 19.96 20.66 19.96 20.54 0.2M
2024-07-02 19.81 20.23 19.52 19.76 0.2M
2024-07-01 20.27 20.33 19.75 19.76 0.5M
2024-06-28 20.96 20.96 19.92 20.15 0.3M
2024-06-27 20.40 20.89 20.29 20.89 0.2M
2024-06-26 20.40 20.57 20.31 20.45 0.5M
2024-06-25 20.50 20.52 20.20 20.33 0.8M
2024-06-24 20.52 20.88 20.23 20.40 0.1M
2024-06-21 20.55 20.65 20.28 20.62 0.2M
2024-06-20 20.98 20.98 20.51 20.58 0.5M
2024-06-18 21.16 21.34 21.05 21.10 0.2M
2024-06-17 21.38 21.41 20.98 21.26 0.2M
2024-06-14 21.98 21.98 21.36 21.38 0.2M
2024-06-13 22.68 22.82 22.03 22.18 0.3M
2024-06-12 22.99 23.60 22.54 22.60 0.4M
2024-06-11 22.17 22.37 21.83 22.37 0.1M
2024-06-10 21.80 22.44 21.76 22.33 0.1M
2024-06-07 22.17 22.46 21.81 22.00 0.2M
2024-06-06 22.78 22.80 22.44 22.53 0.1M
2024-06-05 22.55 22.99 22.26 22.98 0.1M
2024-06-04 22.74 22.74 22.30 22.40 0.2M
2024-06-03 23.39 23.51 22.76 22.87 0.1M
2024-05-31 23.30 23.62 22.52 22.99 0.2M
2024-05-30 22.72 23.35 22.65 23.08 0.3M
2024-05-29 22.52 22.75 22.39 22.70 2.0M
2024-05-28 23.04 23.25 22.72 22.92 0.5M
2024-05-24 22.00 22.79 21.99 22.73 0.3M
2024-05-23 22.73 22.74 21.70 21.88 0.3M
2024-05-22 21.90 23.14 21.90 22.74 0.7M
2024-05-21 21.59 21.93 21.59 21.91 0.2M
2024-05-20 21.85 21.98 21.57 21.75 0.1M
2024-05-17 21.94 22.02 21.65 21.89 0.4M
2024-05-16 22.18 22.30 21.80 21.97 0.2M
2024-05-15 23.00 23.01 22.00 22.19 0.3M
2024-05-14 22.52 22.94 22.36 22.56 0.4M
2024-05-13 21.20 22.05 21.20 21.60 0.4M
2024-05-10 22.03 22.20 21.03 21.06 0.4M
2024-05-09 21.51 21.85 21.30 21.84 0.3M
2024-05-08 21.36 21.57 21.15 21.53 0.4M
2024-05-07 22.18 22.20 21.67 21.71 0.6M
2024-05-06 21.95 22.23 21.93 22.21 1.0M
2024-05-03 21.68 22.01 21.35 21.74 1.5M
2024-05-02 20.92 21.24 20.41 21.19 0.4M
2024-05-01 20.34 21.22 20.32 20.43 0.5M
2024-04-30 20.46 20.62 20.24 20.38 0.2M
2024-04-29 20.50 20.85 20.48 20.70 0.1M
2024-04-26 19.64 20.29 19.60 20.16 0.1M
2024-04-25 19.36 19.55 19.02 19.52 0.3M
2024-04-24 19.91 19.97 19.48 19.67 0.2M
2024-04-23 19.30 20.15 19.30 19.75 0.2M
2024-04-22 19.33 19.50 18.93 19.31 0.2M
2024-04-19 19.42 19.59 19.17 19.21 0.9M
2024-04-18 19.97 20.09 19.49 19.56 0.2M
2024-04-17 20.26 20.44 19.97 19.97 0.2M
2024-04-16 20.23 20.35 19.95 20.12 0.2M
2024-04-15 21.24 21.27 20.35 20.49 0.7M
2024-04-12 21.78 21.94 20.98 21.05 0.2M
2024-04-11 22.14 22.25 21.55 21.94 0.2M
2024-04-10 22.09 22.15 21.75 22.01 0.2M
2024-04-09 22.51 22.98 22.47 22.85 0.2M
2024-04-08 22.18 22.53 22.10 22.31 0.1M
2024-04-05 22.14 22.25 21.81 22.05 0.2M
2024-04-04 22.80 23.16 22.16 22.27 0.2M
2024-04-03 22.12 22.54 21.93 22.54 0.3M
2024-04-02 22.57 22.64 22.16 22.24 0.2M
2024-04-01 23.30 23.31 22.73 23.02 0.1M
2024-03-28 22.85 23.20 22.76 23.05 0.3M
2024-03-27 21.88 22.84 21.83 22.84 0.3M
2024-03-26 22.09 22.14 21.69 21.69 0.3M
2024-03-25 21.95 22.45 21.84 21.86 0.3M
2024-03-22 22.43 22.43 21.93 21.98 0.3M
2024-03-21 22.28 22.77 22.17 22.44 0.2M
2024-03-20 21.22 22.46 21.10 22.17 1.3M
2024-03-19 21.17 21.52 21.01 21.30 0.3M
2024-03-18 21.83 21.83 21.24 21.34 0.4M
2024-03-15 21.80 22.02 21.56 21.75 0.3M
2024-03-14 22.52 22.52 21.56 21.79 0.6M
2024-03-13 22.73 23.01 22.40 22.42 0.1M
2024-03-12 23.33 23.37 22.71 22.88 0.2M
2024-03-11 23.50 24.00 23.22 23.26 0.1M
2024-03-08 23.64 24.15 23.42 23.46 0.2M
2024-03-07 23.43 23.67 23.21 23.41 0.1M
2024-03-06 23.13 23.50 22.74 23.21 0.2M
2024-03-05 23.13 23.28 22.66 22.72 0.1M
2024-03-04 24.11 24.13 23.34 23.40 0.2M
2024-03-01 23.88 24.26 23.31 23.96 0.2M
2024-02-29 23.88 24.40 23.54 23.76 0.4M
2024-02-28 23.47 23.83 23.26 23.46 0.1M
2024-02-27 23.29 23.63 23.11 23.57 0.3M
2024-02-26 22.77 23.29 22.49 23.00 0.2M
2024-02-23 22.98 23.00 22.42 22.58 0.2M
2024-02-22 23.96 23.96 22.87 22.92 0.3M
2024-02-21 24.04 24.27 23.75 23.86 0.2M
2024-02-20 24.96 25.00 24.17 24.33 0.5M
2024-02-16 25.26 25.58 24.97 25.28 0.5M
2024-02-15 25.72 25.87 25.22 25.64 0.2M
2024-02-14 24.77 25.45 24.67 25.39 0.1M
2024-02-13 24.71 24.91 24.03 24.19 0.3M
2024-02-12 25.00 26.21 25.00 25.93 0.2M
2024-02-09 24.47 25.04 24.32 24.89 0.3M
2024-02-08 23.83 24.46 23.78 24.30 0.2M
2024-02-07 24.19 24.30 23.52 23.88 0.2M
2024-02-06 22.88 23.80 22.66 23.75 0.2M
2024-02-05 23.39 23.39 22.59 22.78 0.2M
2024-02-02 23.99 23.99 23.42 23.78 0.1M
2024-02-01 24.17 24.78 23.71 24.32 0.1M
2024-01-31 24.20 24.89 23.66 23.66 0.6M
2024-01-30 24.74 24.74 24.23 24.31 0.1M
2024-01-29 24.09 25.00 23.78 25.00 0.1M
2024-01-26 24.31 24.70 24.09 24.10 0.1M
2024-01-25 24.38 24.49 23.74 24.20 0.2M
2024-01-24 25.25 25.37 24.05 24.08 0.2M
2024-01-23 24.94 25.27 24.48 24.86 0.2M
2024-01-22 23.66 24.82 23.58 24.28 0.2M
2024-01-19 23.53 23.53 22.67 23.50 0.4M
2024-01-18 24.04 24.04 23.20 23.50 0.2M
2024-01-17 23.72 23.85 23.40 23.77 0.7M
2024-01-16 25.11 25.11 24.10 24.17 0.3M
2024-01-12 25.95 26.36 25.22 25.28 0.2M
2024-01-11 26.37 26.37 25.41 25.73 0.2M
2024-01-10 26.99 27.00 26.26 26.34 0.6M
2024-01-09 27.30 27.36 26.83 26.95 0.2M
2024-01-08 27.30 27.70 26.90 27.57 0.1M
2024-01-05 27.53 28.02 27.23 27.29 0.3M
2024-01-04 28.01 28.07 27.73 27.73 0.2M
2024-01-03 28.54 28.54 27.57 28.02 0.3M
2024-01-02 29.37 29.83 28.78 28.90 0.2M