Canada markets close in 2 hours 9 minutes

Invesco Global Clean Energy ETF (PBD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.19+0.04 (+0.28%)
As of 01:39PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202414.1914.2414.1614.1914.1910,315
May 06, 202414.0414.1714.0414.1514.1530,000
May 03, 202413.9314.1013.9314.0414.0413,600
May 02, 202413.6313.9113.5813.8013.8018,700
May 01, 202413.5413.7313.4413.5313.5376,700
Apr 30, 202413.5813.6013.4513.4513.458,000
Apr 29, 202413.5513.7413.5513.6913.6928,900
Apr 26, 202413.3213.4613.3213.4113.4121,500
Apr 25, 202413.2013.2713.0713.2213.2215,700
Apr 24, 202413.3813.4213.2713.3913.3913,100
Apr 23, 202413.2013.4613.2013.3613.3614,800
Apr 22, 202413.1513.2813.1013.1913.1924,900
Apr 19, 202413.2613.3713.1613.2613.2625,900
Apr 18, 202413.3513.4713.2913.3513.3525,600
Apr 17, 202413.3613.4013.2513.2913.2930,700
Apr 16, 202413.2813.2813.1513.1613.1623,700
Apr 15, 202413.6913.6913.3513.3913.3921,500
Apr 12, 202413.8713.9413.6513.6913.6918,100
Apr 11, 202413.9913.9913.7513.9013.9025,500
Apr 10, 202414.0514.0513.7813.9713.9723,600
Apr 09, 202414.1914.3514.1814.3314.3333,200
Apr 08, 202414.0314.1514.0314.0814.0830,700
Apr 05, 202413.9013.9513.8013.9213.9216,300
Apr 04, 202414.1414.2913.9014.0014.0027,300
Apr 03, 202413.8414.0413.8013.9713.9745,800
Apr 02, 202414.0714.0713.8913.9713.9777,800
Apr 01, 202414.2414.3514.1014.1414.1424,400
Mar 28, 202414.1414.2514.0914.1514.15152,600
Mar 27, 202413.9214.2113.9214.2014.2027,900
Mar 26, 202413.9714.0913.9013.9313.9399,500
Mar 25, 202413.9914.1113.9713.9713.9733,600
Mar 22, 202414.0714.1813.9213.9313.9340,900
Mar 21, 202414.0614.1614.0314.0314.0332,200
Mar 20, 202413.7414.1313.7414.0214.0297,900
Mar 19, 202413.7413.8213.6913.8213.8248,800
Mar 18, 202413.7813.8213.7613.7613.7611,100
Mar 18, 20240.007 Dividend
Mar 15, 202413.6913.8213.6513.7213.7171,000
Mar 14, 202413.9913.9913.6413.7313.7212,900
Mar 13, 202414.0214.0613.9013.9413.9338,200
Mar 12, 202414.1414.2514.0014.0414.0357,100
Mar 11, 202414.1214.2514.0514.1214.1127,400
Mar 08, 202414.1514.2614.0514.0514.0427,900
Mar 07, 202414.0314.1214.0314.1214.1133,900
Mar 06, 202413.8514.0313.8513.9813.9721,700
Mar 05, 202413.7513.7913.6213.6713.6620,500
Mar 04, 202413.9413.9413.7713.8113.8026,900
Mar 01, 202413.8514.0313.7213.9913.9822,700
Feb 29, 202413.7814.0013.7513.8213.8120,500
Feb 28, 202413.5713.6413.5213.5613.5516,200
Feb 27, 202413.5813.6913.5613.6513.6435,100
Feb 26, 202413.4413.6013.4413.5413.5365,500
Feb 23, 202413.5413.6013.4313.4713.4636,700
Feb 22, 202413.8413.8413.5613.6013.5978,100
Feb 21, 202413.8513.8813.7813.8513.8422,500
Feb 20, 202413.9914.0013.7813.8613.8551,400
Feb 16, 202414.1814.2214.0514.0814.07124,600
Feb 15, 202414.1414.2814.0714.1514.1437,100
Feb 14, 202413.8214.0713.8114.0714.0642,100
Feb 13, 202413.8513.9413.6013.6013.5920,700
Feb 12, 202413.9514.3613.9514.2014.1922,500
Feb 09, 202413.7613.9613.7613.9413.9311,300
Feb 08, 202413.7213.8413.6713.7813.7712,900
Feb 07, 202413.6813.7613.5813.7013.6924,900
Feb 06, 202413.3113.6213.3113.5713.5618,400
Feb 05, 202413.6213.6213.3013.3713.3616,700
Feb 02, 202413.8713.8713.6113.7213.7135,100
Feb 01, 202413.8914.0513.8213.9813.9721,300
Jan 31, 202413.9414.1613.7513.8513.8421,000
Jan 30, 202413.9913.9913.8413.8613.8528,400
Jan 29, 202413.8114.1013.7314.0914.0826,100
Jan 26, 202413.9514.0213.8713.8813.8763,300
Jan 25, 202413.9714.0413.8313.9213.9121,600
Jan 24, 202414.3114.3413.9713.9813.97224,300
Jan 23, 202414.0114.2614.0014.1314.1225,900
Jan 22, 202413.6414.0413.6413.8813.8734,600
Jan 19, 202413.6413.7413.4113.6513.6439,500
Jan 18, 202413.7713.7713.5513.7213.7132,200
Jan 17, 202413.7613.7613.5513.6113.6029,600
Jan 16, 202414.4114.4114.0114.0314.0264,100
Jan 12, 202414.7614.9014.6014.6014.5925,500
Jan 11, 202414.8714.8714.5514.7114.7041,800
Jan 10, 202414.9014.9414.7914.8714.8636,600
Jan 09, 202414.9415.0414.9214.9214.9126,900
Jan 08, 202415.0015.1814.9715.1815.1718,000
Jan 05, 202415.0615.3315.0315.0815.07117,400
Jan 04, 202415.1715.2915.1515.1515.148,500
Jan 03, 202415.4615.4615.1015.2415.2313,900
Jan 02, 202415.7215.8815.5915.6315.6216,000
Dec 29, 202316.1616.1815.9715.9715.9630,400
Dec 28, 202316.1816.2816.1116.2116.2043,100
Dec 27, 202316.0016.1616.0016.0916.0839,100
Dec 26, 202315.7116.0015.7115.9415.9334,400
Dec 22, 202315.7415.8115.6315.7315.7246,200
Dec 21, 202315.5215.7115.5215.6915.6834,900
Dec 20, 202315.7815.7815.3115.3115.3046,300
Dec 19, 202315.5515.7815.5515.7215.7128,800
Dec 18, 202315.7015.8715.4215.4815.4764,600
Dec 18, 20230.195 Dividend
Dec 15, 202315.9816.0615.8515.8715.6756,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...