Skip to main content

Global Clean Energy Invesco ETF (NY: PBD )

14.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.92 14.21 13.92 14.20 27,909 +0.27(+1.95%)
Mar 26, 2024 13.97 14.09 13.90 13.93 99,532 -0.04(-0.30%)
Mar 25, 2024 13.99 14.11 13.97 13.97 33,603 +0.04(+0.29%)
Mar 22, 2024 14.07 14.18 13.92 13.93 40,930 -0.10(-0.71%)
Mar 21, 2024 14.06 14.16 14.03 14.03 32,197 +0.01(+0.07%)
Mar 20, 2024 13.74 14.12 13.74 14.02 96,616 +0.20(+1.45%)
Mar 19, 2024 13.74 13.82 13.69 13.82 48,766 +0.06(+0.44%)
Mar 18, 2024 13.78 13.82 13.76 13.76 11,148 +0.05(+0.34%)
Mar 15, 2024 13.68 13.81 13.64 13.71 71,079 -0.01(-0.07%)
Mar 14, 2024 13.98 13.98 13.63 13.72 13,062 -0.21(-1.50%)
Mar 13, 2024 14.01 14.05 13.89 13.93 38,237 -0.10(-0.72%)
Mar 12, 2024 14.13 14.24 13.99 14.03 57,100 -0.08(-0.57%)
Mar 11, 2024 14.11 14.24 14.04 14.11 27,450 +0.07(+0.50%)
Mar 08, 2024 14.14 14.25 14.04 14.04 27,921 -0.06(-0.46%)
Mar 07, 2024 14.02 14.11 14.02 14.11 33,872 +0.13(+0.97%)
Mar 06, 2024 13.84 14.02 13.84 13.97 21,689 +0.31(+2.27%)
Mar 05, 2024 13.74 13.78 13.61 13.66 20,543 -0.14(-1.01%)
Mar 04, 2024 13.93 13.93 13.76 13.80 26,903 -0.18(-1.29%)
Mar 01, 2024 13.84 14.02 13.72 13.98 22,680 +0.17(+1.22%)
Feb 29, 2024 13.77 13.99 13.75 13.81 20,515 +0.26(+1.92%)
Feb 28, 2024 13.56 13.64 13.52 13.55 16,220 -0.09(-0.66%)
Feb 27, 2024 13.57 13.68 13.55 13.64 35,131 +0.11(+0.81%)
Feb 26, 2024 13.43 13.59 13.43 13.53 65,501 +0.07(+0.52%)
Feb 23, 2024 13.53 13.59 13.42 13.46 36,766 -0.13(-0.96%)
Feb 22, 2024 13.83 13.83 13.55 13.59 78,164 -0.25(-1.81%)
Feb 21, 2024 13.84 13.87 13.77 13.84 22,483 -0.01(-0.07%)
Feb 20, 2024 13.98 13.99 13.77 13.85 51,461 -0.22(-1.56%)
Feb 16, 2024 14.17 14.21 14.04 14.07 124,643 -0.07(-0.49%)
Feb 15, 2024 14.13 14.27 14.06 14.14 37,093 +0.08(+0.57%)
Feb 14, 2024 13.81 14.06 13.80 14.06 42,117 +0.47(+3.46%)
Feb 13, 2024 13.84 13.93 13.59 13.59 20,734 -0.60(-4.23%)
Feb 12, 2024 13.94 14.35 13.94 14.19 22,490 +0.26(+1.86%)
Feb 09, 2024 13.75 13.95 13.75 13.93 11,258 +0.16(+1.16%)
Feb 08, 2024 13.71 13.83 13.66 13.77 12,948 +0.08(+0.58%)
Feb 07, 2024 13.67 13.75 13.57 13.69 24,957 +0.13(+0.96%)
Feb 06, 2024 13.30 13.61 13.30 13.56 18,363 +0.20(+1.50%)
Feb 05, 2024 13.61 13.61 13.29 13.36 16,727 -0.35(-2.55%)
Feb 02, 2024 13.86 13.86 13.61 13.71 35,110 -0.26(-1.86%)
Feb 01, 2024 13.88 14.04 13.81 13.97 21,312 +0.13(+0.94%)
Jan 31, 2024 13.93 14.15 13.74 13.84 21,036 -0.01(-0.07%)
Jan 30, 2024 13.98 13.98 13.83 13.85 28,409 -0.23(-1.63%)
Jan 29, 2024 13.80 14.09 13.72 14.08 26,104 +0.21(+1.51%)
Jan 26, 2024 13.94 14.01 13.86 13.87 63,377 -0.04(-0.29%)
Jan 25, 2024 13.96 14.03 13.82 13.91 21,644 -0.06(-0.43%)
Jan 24, 2024 14.30 14.33 13.96 13.97 224,457 -0.15(-1.06%)
Jan 23, 2024 14.00 14.25 13.99 14.12 25,918 +0.25(+1.80%)
Jan 22, 2024 13.63 14.03 13.63 13.87 34,650 +0.23(+1.69%)
Jan 19, 2024 13.63 13.73 13.40 13.64 39,544 -0.07(-0.51%)
Jan 18, 2024 13.76 13.76 13.54 13.71 32,191 +0.11(+0.81%)
Jan 17, 2024 13.75 13.75 13.54 13.60 29,653 -0.42(-2.99%)
Jan 16, 2024 14.40 14.40 14.00 14.02 64,102 -0.57(-3.90%)
Jan 12, 2024 14.75 14.89 14.59 14.59 25,463 -0.11(-0.75%)
Jan 11, 2024 14.86 14.86 14.54 14.70 41,801 -0.16(-1.08%)
Jan 10, 2024 14.89 14.93 14.78 14.86 36,658 -0.05(-0.34%)
Jan 09, 2024 14.93 15.03 14.91 14.91 26,918 -0.26(-1.71%)
Jan 08, 2024 14.99 15.17 14.96 15.17 18,023 +0.10(+0.66%)
Jan 05, 2024 15.05 15.32 15.02 15.07 117,498 -0.07(-0.46%)
Jan 04, 2024 15.16 15.28 15.14 15.14 8,479 -0.09(-0.59%)
Jan 03, 2024 15.45 15.45 15.09 15.23 13,926 -0.39(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.