Skip to main content
Invesco Global Clean Energy ETF (PBD)
NYSEARCA: PBD · Real-Time Price · USD
16.17
+0.01 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

PBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2616.3416.1716.1716.170.06%76,199
Dec 4, 202516.0016.2016.0016.1616.160.87%36,681
Dec 3, 202515.9016.0715.9016.0216.020.44%152,387
Dec 2, 202515.9416.0415.9015.9515.950.06%89,367
Dec 1, 202516.0516.0515.9115.9415.94-1.54%880,039
Nov 28, 202515.9516.1915.9516.1916.191.95%6,736
Nov 26, 202515.6715.9415.6615.8815.881.53%21,556
Nov 25, 202515.4715.6415.3515.6415.641.49%11,747
Nov 24, 202515.2715.4615.2715.4115.410.33%30,020
Nov 21, 202515.2915.4114.9815.3615.360.07%121,338
Nov 20, 202516.0716.1115.3515.3515.35-3.22%217,620
Nov 19, 202515.8616.0415.7915.8615.86-0.63%160,018
Nov 18, 202515.9316.1115.7715.9615.96-1.54%499,695
Nov 17, 202516.2816.4616.0616.2116.21-0.92%3,273,461
Nov 14, 202516.1316.5116.0416.3616.36-0.61%34,796
Nov 13, 202517.0417.0416.4416.4616.46-2.60%12,670
Nov 12, 202517.0317.0316.8016.9016.90-0.65%13,815
Nov 11, 202517.1217.1716.9617.0117.01-1.05%12,028
Nov 10, 202517.0317.2916.9417.1917.192.75%75,850
Nov 7, 202516.5316.7316.2216.7316.73-0.06%41,537
Nov 6, 202516.9517.0916.6416.7416.74-0.92%13,858
Nov 5, 202516.4416.9916.4416.9016.903.73%36,788
Nov 4, 202516.4916.5716.2716.2916.29-2.85%15,712
Nov 3, 202516.7816.8816.7316.7716.770.63%39,628
Oct 31, 202516.4716.6616.4716.6616.660.66%15,338
Oct 30, 202516.6616.6616.5316.5516.55-1.40%28,535
Oct 29, 202516.8016.9716.7216.7916.790.60%32,955
Oct 28, 202516.7116.7516.6516.6916.690.69%14,936
Oct 27, 202516.6216.6516.5416.5716.570.12%38,608
Oct 24, 202516.4016.5616.4016.5516.552.60%27,020
Oct 23, 202515.9716.2215.9716.1316.131.26%10,635
Oct 22, 202516.1316.1815.7215.9315.93-1.76%25,605
Oct 21, 202516.3516.3816.2016.2216.21-1.43%9,304
Oct 20, 202516.3716.5016.3716.4516.451.06%31,353
Oct 17, 202516.3316.3616.1716.2816.28-0.88%18,101
Oct 16, 202516.6816.8016.3816.4216.42-1.30%16,065
Oct 15, 202516.5416.7016.4516.6416.642.27%29,773
Oct 14, 202516.0116.3515.9216.2716.270.46%17,825
Oct 13, 202515.8816.2015.8816.2016.204.78%16,206
Oct 10, 202516.0416.1215.4215.4615.46-4.24%24,140
Oct 9, 202516.2016.2516.0516.1416.140.12%26,156
Oct 8, 202516.0316.1216.0316.1216.121.13%11,631
Oct 7, 202516.1416.2515.9215.9415.94-0.87%20,261
Oct 6, 202515.9916.1315.9916.0816.081.26%42,195
Oct 3, 202515.6715.9615.6715.8815.881.85%8,470
Oct 2, 202515.5815.6915.5315.5915.591.05%46,997
Oct 1, 202515.1415.4615.1415.4315.432.39%24,032
Sep 30, 202515.0615.0714.9215.0715.071.07%20,432
Sep 29, 202514.9914.9914.9114.9114.910.24%9,760
Sep 26, 202514.8614.9114.7614.8814.88-0.70%9,357
Sep 25, 202514.8914.9814.8514.9814.980.33%24,958
Sep 24, 202514.9615.0514.9314.9314.93-0.22%19,052
Sep 23, 202515.1415.2114.9514.9614.96-0.45%12,179
Sep 22, 202514.8715.0514.8015.0315.030.50%11,693
Sep 19, 202514.9114.9914.8914.9614.84-0.15%10,579
Sep 18, 202514.8014.9814.8014.9814.861.61%21,979
Sep 17, 202514.6614.9014.6614.7414.630.51%73,647
Sep 16, 202514.5314.6914.5314.6714.550.86%3,723
Sep 15, 202514.4314.5914.4314.5414.431.14%17,837
Sep 12, 202514.2614.4114.2314.3814.260.39%19,596
Sep 11, 202514.2214.3914.2214.3214.210.99%6,432
Sep 10, 202514.2214.3014.1814.1814.07-9,261
Sep 9, 202514.3414.3414.1614.1814.07-1.46%11,104
Sep 8, 202514.4414.4614.3314.3914.280.38%19,315
Sep 5, 202514.2814.3514.2114.3414.222.36%7,708
Sep 4, 202513.9614.0113.9314.0113.900.65%10,365
Sep 3, 202513.8813.9613.8713.9113.810.24%7,855
Sep 2, 202513.8213.8813.7313.8813.77-2.73%25,402
Aug 29, 202514.3614.3614.2114.2714.16-0.83%4,222
Aug 28, 202514.2914.3914.2914.3914.281.34%13,086
Aug 27, 202514.2414.2414.1814.2014.09-0.49%13,470
Aug 26, 202514.2314.3514.2314.2714.160.38%7,038
Aug 25, 202514.2714.3514.2114.2214.11-1.00%18,176
Aug 22, 202513.9414.4013.9414.3614.253.68%28,484
Aug 21, 202513.8813.8813.8213.8513.74-0.75%15,716
Aug 20, 202513.8913.9813.8613.9513.84-0.84%138,167
Aug 19, 202514.2014.2014.0514.0713.96-0.97%10,572
Aug 18, 202514.1014.2214.1014.2114.101.25%12,388
Aug 15, 202513.8414.1113.8014.0413.932.07%44,663
Aug 14, 202513.8213.8213.6513.7513.64-0.69%12,963
Aug 13, 202513.8913.8913.8013.8513.740.47%3,524
Aug 12, 202513.6913.7813.6413.7813.671.09%12,526
Aug 11, 202513.6013.7013.6013.6313.530.15%10,699
Aug 8, 202513.6213.6813.5913.6113.500.15%15,773
Aug 7, 202513.5613.6713.5413.5913.480.97%10,205
Aug 6, 202513.4913.5013.4513.4613.360.07%9,717
Aug 5, 202513.4913.5013.4213.4513.350.30%4,733
Aug 4, 202513.3813.4313.3813.4113.311.13%10,149
Aug 1, 202513.3513.3513.1913.2613.16-0.76%34,291
Jul 31, 202513.4313.4813.3413.3613.26-0.66%25,215
Jul 30, 202513.5413.5713.4413.4513.35-1.25%19,089
Jul 29, 202513.8213.8213.6213.6213.51-1.80%21,013
Jul 28, 202513.9514.0013.8313.8713.76-0.92%116,759
Jul 25, 202513.9414.0013.8714.0013.890.06%6,912
Jul 24, 202514.0114.0613.9613.9913.880.21%17,781
Jul 23, 202513.9413.9713.9013.9613.850.29%6,507
Jul 22, 202513.6513.9213.6513.9213.811.68%12,866
Jul 21, 202513.6613.8313.6613.6913.580.96%165,357
Jul 18, 202513.4913.6213.4913.5613.450.97%21,540
Jul 17, 202513.1913.4313.1913.4313.331.90%6,702