Invesco WilderHill Clean Energy ETF (PBW)
NYSEARCA: PBW · Real-Time Price · USD
32.11
-0.21 (-0.65%)
At close: Dec 5, 2025, 4:00 PM EST
32.15
+0.04 (0.12%)
After-hours: Dec 5, 2025, 8:00 PM EST
PBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.16 | 32.60 | 32.12 | 32.14 | - | -0.57% | 220,489 |
| Dec 4, 2025 | 31.06 | 32.38 | 30.95 | 32.32 | 32.32 | 4.19% | 963,483 |
| Dec 3, 2025 | 30.97 | 31.07 | 30.45 | 31.02 | 31.02 | -0.13% | 159,900 |
| Dec 2, 2025 | 31.13 | 31.32 | 30.68 | 31.06 | 31.06 | 0.52% | 444,552 |
| Dec 1, 2025 | 31.12 | 31.43 | 30.85 | 30.90 | 30.90 | -2.37% | 512,656 |
| Nov 28, 2025 | 31.09 | 31.69 | 30.87 | 31.65 | 31.65 | 2.20% | 173,319 |
| Nov 26, 2025 | 30.23 | 31.13 | 30.15 | 30.97 | 30.97 | 2.96% | 339,381 |
| Nov 25, 2025 | 29.55 | 30.11 | 28.86 | 30.08 | 30.08 | 2.04% | 598,761 |
| Nov 24, 2025 | 28.86 | 29.53 | 28.78 | 29.48 | 29.48 | 2.65% | 431,134 |
| Nov 21, 2025 | 28.25 | 28.93 | 27.39 | 28.72 | 28.72 | 1.52% | 1,213,268 |
| Nov 20, 2025 | 30.63 | 30.87 | 28.25 | 28.29 | 28.29 | -5.19% | 801,693 |
| Nov 19, 2025 | 29.98 | 30.73 | 29.61 | 29.84 | 29.84 | -0.20% | 639,532 |
| Nov 18, 2025 | 29.33 | 30.51 | 29.10 | 29.90 | 29.90 | 0.37% | 1,769,372 |
| Nov 17, 2025 | 30.50 | 30.96 | 29.55 | 29.79 | 29.79 | -2.39% | 829,494 |
| Nov 14, 2025 | 29.08 | 31.07 | 28.95 | 30.52 | 30.52 | 1.13% | 1,176,270 |
| Nov 13, 2025 | 31.78 | 32.00 | 30.05 | 30.18 | 30.18 | -5.36% | 2,450,504 |
| Nov 12, 2025 | 32.89 | 32.89 | 31.43 | 31.89 | 31.89 | -2.45% | 1,649,739 |
| Nov 11, 2025 | 33.00 | 33.08 | 32.07 | 32.69 | 32.69 | -1.68% | 1,587,115 |
| Nov 10, 2025 | 32.97 | 33.66 | 32.39 | 33.25 | 33.25 | 4.23% | 2,035,350 |
| Nov 7, 2025 | 30.64 | 31.92 | 29.88 | 31.90 | 31.90 | 1.30% | 3,322,047 |
| Nov 6, 2025 | 32.87 | 32.92 | 31.42 | 31.49 | 31.49 | -4.43% | 1,121,215 |
| Nov 5, 2025 | 31.79 | 33.30 | 31.65 | 32.95 | 32.95 | 5.71% | 1,823,260 |
| Nov 4, 2025 | 31.59 | 32.30 | 31.16 | 31.17 | 31.17 | -5.17% | 1,225,474 |
| Nov 3, 2025 | 33.76 | 33.83 | 32.75 | 32.87 | 32.87 | -1.91% | 2,179,999 |
| Oct 31, 2025 | 32.72 | 33.52 | 32.65 | 33.51 | 33.51 | 3.55% | 999,217 |
| Oct 30, 2025 | 32.70 | 33.01 | 32.34 | 32.36 | 32.36 | -2.38% | 1,164,573 |
| Oct 29, 2025 | 32.92 | 33.99 | 32.78 | 33.15 | 33.15 | 1.72% | 1,570,001 |
| Oct 28, 2025 | 33.15 | 33.35 | 32.47 | 32.59 | 32.59 | -1.60% | 1,325,265 |
| Oct 27, 2025 | 33.98 | 34.00 | 32.94 | 33.12 | 33.12 | -1.16% | 1,072,369 |
| Oct 24, 2025 | 33.22 | 33.83 | 33.07 | 33.51 | 33.51 | 3.71% | 945,603 |
| Oct 23, 2025 | 31.97 | 32.54 | 31.73 | 32.31 | 32.31 | 1.89% | 662,641 |
| Oct 22, 2025 | 32.56 | 32.87 | 30.86 | 31.71 | 31.71 | -3.73% | 974,367 |
| Oct 21, 2025 | 33.94 | 33.94 | 32.80 | 32.94 | 32.94 | -3.26% | 1,127,743 |
| Oct 20, 2025 | 33.73 | 34.11 | 33.53 | 34.05 | 34.05 | 3.65% | 844,790 |
| Oct 17, 2025 | 33.35 | 33.62 | 32.47 | 32.85 | 32.85 | -3.52% | 1,247,449 |
| Oct 16, 2025 | 36.11 | 36.52 | 33.84 | 34.05 | 34.05 | -5.21% | 2,515,961 |
| Oct 15, 2025 | 35.99 | 36.25 | 34.67 | 35.92 | 35.92 | 3.28% | 1,031,108 |
| Oct 14, 2025 | 33.03 | 35.24 | 32.14 | 34.78 | 34.78 | 3.27% | 2,029,344 |
| Oct 13, 2025 | 32.62 | 33.87 | 32.49 | 33.68 | 33.68 | 7.64% | 2,802,925 |
| Oct 10, 2025 | 32.97 | 33.28 | 31.22 | 31.29 | 31.29 | -4.52% | 3,612,184 |
| Oct 9, 2025 | 32.79 | 33.10 | 32.37 | 32.77 | 32.77 | 0.74% | 1,537,163 |
| Oct 8, 2025 | 32.39 | 32.73 | 32.28 | 32.53 | 32.53 | 0.87% | 699,098 |
| Oct 7, 2025 | 33.04 | 33.44 | 31.87 | 32.25 | 32.25 | -1.44% | 1,609,510 |
| Oct 6, 2025 | 32.63 | 33.06 | 32.23 | 32.72 | 32.72 | 3.19% | 702,729 |
| Oct 3, 2025 | 30.94 | 32.05 | 30.93 | 31.71 | 31.71 | 3.42% | 711,741 |
| Oct 2, 2025 | 30.82 | 30.88 | 30.53 | 30.66 | 30.66 | 0.39% | 252,691 |
| Oct 1, 2025 | 29.14 | 30.59 | 29.12 | 30.54 | 30.54 | 5.75% | 1,833,593 |
| Sep 30, 2025 | 28.95 | 29.07 | 28.24 | 28.88 | 28.88 | -0.21% | 1,111,090 |
| Sep 29, 2025 | 29.54 | 29.67 | 28.90 | 28.94 | 28.94 | -0.58% | 882,259 |
| Sep 26, 2025 | 29.36 | 29.54 | 28.80 | 29.11 | 29.11 | -1.05% | 541,338 |
| Sep 25, 2025 | 28.48 | 29.46 | 28.09 | 29.42 | 29.42 | 1.34% | 833,936 |
| Sep 24, 2025 | 29.01 | 29.49 | 28.88 | 29.03 | 29.03 | 2.00% | 1,007,342 |
| Sep 23, 2025 | 29.36 | 29.60 | 28.43 | 28.46 | 28.46 | -2.50% | 1,877,514 |
| Sep 22, 2025 | 28.18 | 29.19 | 27.78 | 29.19 | 29.19 | 2.82% | 2,706,710 |
| Sep 19, 2025 | 28.18 | 28.54 | 28.13 | 28.39 | 28.31 | 1.61% | 1,497,874 |
| Sep 18, 2025 | 27.36 | 28.00 | 26.99 | 27.94 | 27.86 | 3.18% | 1,108,671 |
| Sep 17, 2025 | 26.48 | 27.59 | 26.41 | 27.08 | 27.00 | 2.30% | 1,074,338 |
| Sep 16, 2025 | 26.32 | 26.50 | 26.03 | 26.47 | 26.40 | 1.26% | 462,870 |
| Sep 15, 2025 | 25.80 | 26.23 | 25.61 | 26.14 | 26.07 | 2.87% | 511,041 |
| Sep 12, 2025 | 25.29 | 25.54 | 25.09 | 25.41 | 25.34 | 0.40% | 362,552 |
| Sep 11, 2025 | 24.80 | 25.61 | 24.80 | 25.31 | 25.24 | 2.26% | 301,039 |
| Sep 10, 2025 | 24.98 | 25.19 | 24.69 | 24.75 | 24.68 | 0.20% | 573,806 |
| Sep 9, 2025 | 25.37 | 25.37 | 24.56 | 24.70 | 24.63 | -2.29% | 783,578 |
| Sep 8, 2025 | 25.81 | 25.83 | 25.20 | 25.28 | 25.21 | -0.94% | 562,210 |
| Sep 5, 2025 | 25.30 | 25.53 | 24.69 | 25.52 | 25.45 | 2.61% | 1,390,017 |
| Sep 4, 2025 | 24.68 | 24.87 | 24.52 | 24.87 | 24.80 | 0.40% | 164,769 |
| Sep 3, 2025 | 24.96 | 25.13 | 24.71 | 24.77 | 24.70 | -0.52% | 286,462 |
| Sep 2, 2025 | 24.54 | 24.90 | 24.30 | 24.90 | 24.83 | -1.50% | 232,967 |
| Aug 29, 2025 | 25.67 | 25.69 | 25.07 | 25.28 | 25.21 | -1.52% | 867,147 |
| Aug 28, 2025 | 25.63 | 25.75 | 25.41 | 25.67 | 25.60 | 0.86% | 348,219 |
| Aug 27, 2025 | 25.57 | 25.82 | 25.45 | 25.45 | 25.38 | -1.47% | 214,416 |
| Aug 26, 2025 | 25.58 | 26.04 | 25.58 | 25.83 | 25.76 | 1.45% | 331,701 |
| Aug 25, 2025 | 25.31 | 25.62 | 25.11 | 25.46 | 25.39 | -0.16% | 352,268 |
| Aug 22, 2025 | 24.29 | 25.51 | 24.27 | 25.50 | 25.43 | 5.63% | 326,761 |
| Aug 21, 2025 | 24.06 | 24.26 | 23.85 | 24.14 | 24.07 | -0.37% | 149,746 |
| Aug 20, 2025 | 24.22 | 24.43 | 23.78 | 24.23 | 24.16 | -0.98% | 192,195 |
| Aug 19, 2025 | 25.15 | 25.15 | 24.42 | 24.47 | 24.40 | -2.55% | 301,503 |
| Aug 18, 2025 | 25.09 | 25.32 | 24.85 | 25.11 | 25.04 | 1.05% | 778,462 |
| Aug 15, 2025 | 24.46 | 25.18 | 24.13 | 24.85 | 24.78 | 2.43% | 558,863 |
| Aug 14, 2025 | 24.13 | 24.52 | 23.92 | 24.26 | 24.19 | -1.50% | 456,399 |
| Aug 13, 2025 | 24.34 | 24.63 | 24.22 | 24.63 | 24.56 | 1.86% | 289,833 |
| Aug 12, 2025 | 23.84 | 24.18 | 23.54 | 24.18 | 24.11 | 1.90% | 272,808 |
| Aug 11, 2025 | 23.80 | 24.11 | 23.60 | 23.73 | 23.66 | 1.54% | 353,009 |
| Aug 8, 2025 | 23.68 | 23.68 | 23.22 | 23.37 | 23.31 | 0.13% | 295,639 |
| Aug 7, 2025 | 23.25 | 23.75 | 23.06 | 23.34 | 23.28 | 2.37% | 372,988 |
| Aug 6, 2025 | 23.18 | 23.18 | 22.74 | 22.80 | 22.74 | -1.89% | 600,853 |
| Aug 5, 2025 | 23.24 | 23.38 | 22.92 | 23.24 | 23.18 | 1.48% | 199,777 |
| Aug 4, 2025 | 22.55 | 22.95 | 22.42 | 22.90 | 22.84 | 3.01% | 385,416 |
| Aug 1, 2025 | 22.20 | 22.50 | 21.78 | 22.23 | 22.17 | -2.37% | 289,689 |
| Jul 31, 2025 | 22.87 | 23.23 | 22.66 | 22.77 | 22.71 | -0.52% | 478,488 |
| Jul 30, 2025 | 23.33 | 23.40 | 22.70 | 22.89 | 22.83 | -1.68% | 379,320 |
| Jul 29, 2025 | 24.27 | 24.27 | 23.26 | 23.28 | 23.22 | -4.20% | 307,913 |
| Jul 28, 2025 | 24.82 | 24.94 | 24.15 | 24.30 | 24.23 | -1.90% | 221,249 |
| Jul 25, 2025 | 24.78 | 24.81 | 24.41 | 24.77 | 24.70 | 0.49% | 132,665 |
| Jul 24, 2025 | 24.72 | 25.04 | 24.47 | 24.65 | 24.58 | 0.12% | 425,778 |
| Jul 23, 2025 | 24.89 | 24.94 | 24.31 | 24.62 | 24.55 | -0.77% | 240,229 |
| Jul 22, 2025 | 23.90 | 24.89 | 23.78 | 24.81 | 24.74 | 3.46% | 470,988 |
| Jul 21, 2025 | 24.49 | 24.72 | 23.98 | 23.98 | 23.91 | -0.87% | 673,669 |
| Jul 18, 2025 | 23.84 | 24.31 | 23.77 | 24.19 | 24.12 | 2.37% | 252,903 |
| Jul 17, 2025 | 22.84 | 23.66 | 22.80 | 23.63 | 23.56 | 3.78% | 655,432 |