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
2025-09-26 29.36 29.54 28.80 29.11 0.5M
2025-09-25 28.48 29.46 28.09 29.42 0.8M
2025-09-24 29.01 29.49 28.88 29.03 1.0M
2025-09-23 29.36 29.60 28.43 28.46 1.9M
2025-09-22 28.18 29.19 27.78 29.19 2.7M
2025-09-19 28.18 28.54 28.13 28.39 1.5M
2025-09-18 27.36 28.00 26.99 27.94 1.1M
2025-09-17 26.48 27.59 26.41 27.08 1.1M
2025-09-16 26.32 26.50 26.03 26.47 0.5M
2025-09-15 25.80 26.23 25.61 26.14 0.5M
2025-09-12 25.29 25.54 25.09 25.41 0.4M
2025-09-11 24.80 25.61 24.80 25.31 0.3M
2025-09-10 24.98 25.19 24.69 24.75 0.6M
2025-09-09 25.37 25.37 24.56 24.70 0.8M
2025-09-08 25.81 25.83 25.20 25.28 0.6M
2025-09-05 25.30 25.53 24.69 25.52 1.4M
2025-09-04 24.68 24.87 24.52 24.87 0.2M
2025-09-03 24.96 25.13 24.71 24.77 0.3M
2025-09-02 24.54 24.90 24.30 24.90 0.2M
2025-08-29 25.67 25.69 25.07 25.28 0.9M
2025-08-28 25.63 25.75 25.41 25.67 0.3M
2025-08-27 25.57 25.82 25.45 25.45 0.2M
2025-08-26 25.58 26.04 25.58 25.83 0.3M
2025-08-25 25.31 25.62 25.11 25.46 0.4M
2025-08-22 24.29 25.51 24.27 25.50 0.3M
2025-08-21 24.06 24.26 23.85 24.14 0.1M
2025-08-20 24.22 24.42 23.78 24.23 0.2M
2025-08-19 25.15 25.15 24.42 24.47 0.3M
2025-08-18 25.09 25.32 24.85 25.11 0.8M
2025-08-15 24.46 25.18 24.13 24.85 0.6M
2025-08-14 24.13 24.52 23.92 24.26 0.5M
2025-08-13 24.34 24.63 24.22 24.63 0.3M
2025-08-12 23.84 24.18 23.54 24.18 0.3M
2025-08-11 23.80 24.11 23.60 23.73 0.4M
2025-08-08 23.68 23.68 23.22 23.37 0.3M
2025-08-07 23.25 23.75 23.06 23.34 0.4M
2025-08-06 23.18 23.18 22.74 22.80 0.6M
2025-08-05 23.24 23.38 22.92 23.24 0.2M
2025-08-04 22.55 22.95 22.42 22.90 0.4M
2025-08-01 22.20 22.50 21.78 22.23 0.3M
2025-07-31 22.87 23.23 22.66 22.77 0.5M
2025-07-30 23.33 23.40 22.70 22.89 0.4M
2025-07-29 24.27 24.27 23.26 23.28 0.3M
2025-07-28 24.82 24.94 24.15 24.30 0.2M
2025-07-25 24.78 24.81 24.41 24.77 0.1M
2025-07-24 24.72 25.04 24.47 24.65 0.4M
2025-07-23 24.89 24.94 24.31 24.62 0.2M
2025-07-22 23.90 24.89 23.78 24.81 0.5M
2025-07-21 24.49 24.72 23.98 23.98 0.7M
2025-07-18 23.84 24.31 23.77 24.19 0.3M
2025-07-17 22.84 23.66 22.80 23.63 0.7M
2025-07-16 22.89 22.94 22.26 22.77 0.6M
2025-07-15 22.85 23.14 22.69 22.75 0.3M
2025-07-14 22.13 22.48 22.11 22.44 0.2M
2025-07-11 22.25 22.46 22.09 22.11 0.1M
2025-07-10 22.25 22.66 22.16 22.50 0.5M
2025-07-09 21.80 22.14 21.63 22.04 0.2M
2025-07-08 21.32 21.82 21.26 21.70 0.2M
2025-07-07 21.41 21.53 21.07 21.29 0.1M
2025-07-03 21.06 21.62 21.06 21.62 0.2M
2025-07-02 20.24 20.98 20.24 20.92 0.2M
2025-07-01 19.81 20.32 19.41 20.09 0.4M
2025-06-30 19.88 20.17 19.74 19.92 0.3M
2025-06-27 20.19 20.19 19.48 19.75 0.2M
2025-06-26 19.55 20.18 19.55 20.15 0.3M
2025-06-25 19.73 19.73 19.28 19.39 0.3M
2025-06-24 19.22 19.57 19.15 19.52 0.3M
2025-06-23 19.00 19.24 18.57 19.00 0.5M
2025-06-20 19.73 19.73 19.14 19.18 0.2M
2025-06-18 19.26 19.74 19.26 19.52 0.4M
2025-06-17 19.35 19.55 19.20 19.23 0.6M
2025-06-16 19.86 20.31 19.79 20.22 0.3M
2025-06-13 19.17 19.71 19.15 19.54 0.4M
2025-06-12 19.62 19.83 19.57 19.62 0.1M
2025-06-11 19.92 20.05 19.62 19.78 0.3M
2025-06-10 19.75 19.92 19.49 19.78 0.2M
2025-06-09 19.00 19.59 19.00 19.42 0.4M
2025-06-06 18.50 18.80 18.47 18.70 0.5M
2025-06-05 18.44 18.49 18.05 18.21 0.3M
2025-06-04 18.32 18.44 18.07 18.39 0.1M
2025-06-03 17.62 18.37 17.48 18.23 0.2M
2025-06-02 17.85 17.85 17.39 17.52 0.1M
2025-05-30 17.94 18.08 17.70 17.85 0.5M
2025-05-29 18.64 18.82 17.98 18.10 0.5M
2025-05-28 18.32 18.55 18.11 18.47 4.6M
2025-05-27 17.72 18.22 17.53 18.12 0.4M
2025-05-23 16.96 17.62 16.96 17.51 0.7M
2025-05-22 17.15 17.47 16.75 17.32 0.9M
2025-05-21 17.75 17.75 17.24 17.34 0.6M
2025-05-20 18.03 18.24 17.84 17.96 0.7M
2025-05-19 18.04 18.07 17.80 18.02 0.2M
2025-05-16 18.47 18.62 18.38 18.49 0.5M
2025-05-15 18.28 18.50 18.00 18.42 0.9M
2025-05-14 18.61 18.68 18.34 18.56 0.7M
2025-05-13 18.24 18.83 18.24 18.57 0.9M
2025-05-12 18.02 18.20 17.80 18.04 0.4M
2025-05-09 16.99 17.26 16.99 17.16 0.9M
2025-05-08 16.66 17.14 16.53 16.97 0.6M
2025-05-07 16.14 16.46 16.14 16.43 0.9M
2025-05-06 15.96 16.30 15.94 16.08 0.6M
2025-05-05 16.11 16.15 15.90 15.90 0.2M
2025-05-02 16.10 16.42 16.07 16.25 0.2M
2025-05-01 15.75 16.10 15.70 15.87 0.7M
2025-04-30 15.50 15.64 15.18 15.56 0.2M
2025-04-29 16.00 16.04 15.75 15.93 0.2M
2025-04-28 16.02 16.23 15.79 16.01 0.4M
2025-04-25 15.47 15.99 15.44 15.97 0.4M
2025-04-24 15.02 15.65 14.92 15.63 1.5M
2025-04-23 15.22 15.45 14.87 14.89 0.4M
2025-04-22 14.57 14.99 14.57 14.78 0.3M
2025-04-21 14.49 14.51 14.07 14.28 0.9M
2025-04-17 14.61 14.72 14.43 14.64 0.3M
2025-04-16 14.52 14.80 14.29 14.54 0.4M
2025-04-15 14.86 15.01 14.62 14.74 0.4M
2025-04-14 15.00 15.08 14.62 14.89 0.9M
2025-04-11 14.19 14.65 13.99 14.65 0.1M
2025-04-10 14.57 14.68 13.75 14.15 0.2M
2025-04-09 13.28 15.12 13.28 15.02 1.0M
2025-04-08 14.80 14.80 13.19 13.42 0.7M
2025-04-07 13.48 15.04 13.40 14.20 0.9M
2025-04-04 14.42 14.53 13.52 14.31 0.8M
2025-04-03 15.24 15.44 14.93 15.00 0.4M
2025-04-02 15.62 16.17 15.62 15.99 0.3M
2025-04-01 15.77 15.99 15.41 15.87 0.2M
2025-03-31 15.67 15.81 15.32 15.74 0.4M
2025-03-28 16.47 16.47 15.91 16.02 0.3M
2025-03-27 16.70 16.82 16.56 16.62 0.2M
2025-03-26 17.31 17.37 16.69 16.86 0.1M
2025-03-25 17.36 17.44 17.23 17.34 0.2M
2025-03-24 17.46 17.67 17.35 17.39 0.3M
2025-03-21 16.87 17.22 16.69 17.16 0.3M
2025-03-20 17.22 17.41 17.06 17.13 0.1M
2025-03-19 17.19 17.60 17.19 17.41 0.3M
2025-03-18 17.29 17.30 17.04 17.18 0.3M
2025-03-17 16.97 17.60 16.97 17.48 0.5M
2025-03-14 16.65 16.96 16.57 16.92 0.2M
2025-03-13 16.68 16.90 16.26 16.44 0.1M
2025-03-12 16.94 16.97 16.55 16.74 0.1M
2025-03-11 16.64 16.90 16.31 16.73 0.2M
2025-03-10 16.86 17.06 16.31 16.49 0.6M
2025-03-07 16.80 17.24 16.74 17.18 0.2M
2025-03-06 16.82 17.08 16.64 16.79 0.2M
2025-03-05 16.80 17.17 16.66 17.14 0.2M
2025-03-04 16.14 16.98 15.91 16.61 0.7M
2025-03-03 17.58 17.58 16.34 16.46 0.5M
2025-02-28 17.58 17.68 17.27 17.56 0.3M
2025-02-27 18.48 18.48 17.80 17.85 0.2M
2025-02-26 18.31 18.79 18.27 18.42 0.3M
2025-02-25 18.28 18.41 17.84 18.06 0.7M
2025-02-24 18.92 18.92 18.35 18.41 0.4M
2025-02-21 19.71 19.76 18.75 18.91 0.8M
2025-02-20 19.66 19.70 19.21 19.60 0.2M
2025-02-19 19.87 19.96 19.63 19.68 0.5M
2025-02-18 19.49 19.91 19.46 19.77 0.7M
2025-02-14 19.30 19.60 19.16 19.35 0.7M
2025-02-13 18.81 19.23 18.77 19.22 0.4M
2025-02-12 18.38 18.88 18.38 18.72 0.8M
2025-02-11 19.05 19.08 18.59 18.66 1.3M
2025-02-10 19.62 19.62 19.33 19.40 0.8M
2025-02-07 19.65 19.89 19.25 19.40 0.5M
2025-02-06 19.48 19.82 19.38 19.64 0.2M
2025-02-05 19.49 19.63 19.15 19.15 0.3M
2025-02-04 19.12 19.63 19.05 19.39 1.2M
2025-02-03 18.83 19.31 18.72 19.03 0.5M
2025-01-31 19.83 20.14 19.37 19.55 0.4M
2025-01-30 19.56 19.93 19.56 19.76 0.2M
2025-01-29 19.38 19.67 19.09 19.27 0.2M
2025-01-28 19.62 19.62 18.90 19.22 0.9M
2025-01-27 19.85 20.09 19.25 19.47 0.7M
2025-01-24 20.19 20.76 20.19 20.38 0.8M
2025-01-23 19.76 20.19 19.62 20.19 0.2M
2025-01-22 20.37 20.37 19.91 19.91 0.3M
2025-01-21 20.69 20.76 20.00 20.37 0.4M
2025-01-17 20.98 21.15 20.48 20.53 0.2M
2025-01-16 20.64 20.90 20.40 20.76 0.1M
2025-01-15 20.71 20.92 20.48 20.54 0.2M
2025-01-14 20.56 20.83 19.88 20.02 0.3M
2025-01-13 20.26 20.32 19.63 20.11 0.2M
2025-01-10 20.99 21.00 20.45 20.55 0.3M
2025-01-08 21.99 21.99 21.07 21.21 0.3M
2025-01-07 22.65 23.27 22.25 22.47 0.3M
2025-01-06 22.49 23.01 22.41 22.48 0.5M
2025-01-03 21.08 22.06 21.08 21.99 0.3M
2025-01-02 20.34 21.21 20.34 20.89 0.2M