Global Clean Energy Invesco ETF (NY: PBD )

20.98 -0.45 (-2.10%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 21.29 21.50 21.09 21.43 87,155 +0.34(+1.61%)
May 20, 2022 21.40 21.52 20.60 21.09 111,525 -0.15(-0.71%)
May 19, 2022 20.63 21.37 20.63 21.24 66,389 +0.81(+3.96%)
May 18, 2022 20.51 21.04 20.40 20.43 75,523 -0.30(-1.45%)
May 17, 2022 20.29 20.75 20.27 20.73 78,117 +0.86(+4.33%)
May 16, 2022 20.05 20.26 19.87 19.87 27,801 -0.11(-0.55%)
May 13, 2022 19.21 20.07 19.21 19.98 161,658 +1.14(+6.05%)
May 12, 2022 18.52 19.20 18.23 18.84 101,370 -0.08(-0.42%)
May 11, 2022 19.46 19.73 18.79 18.92 77,155 -0.44(-2.27%)
May 10, 2022 19.72 19.75 19.00 19.36 80,604 -0.12(-0.62%)
May 09, 2022 20.46 20.46 19.45 19.48 126,846 -1.52(-7.24%)
May 06, 2022 21.44 21.44 20.80 21.00 62,396 -0.48(-2.23%)
May 05, 2022 22.28 22.28 21.27 21.48 126,493 -1.09(-4.83%)
May 04, 2022 21.77 22.57 21.52 22.57 62,477 +0.86(+3.96%)
May 03, 2022 21.69 21.85 21.40 21.71 72,686 +0.29(+1.35%)
May 02, 2022 21.16 21.44 20.93 21.42 52,518 +0.11(+0.52%)
Apr 29, 2022 21.69 22.06 21.30 21.31 38,157 -0.42(-1.93%)
Apr 28, 2022 21.49 21.80 21.11 21.73 81,040 +0.28(+1.31%)
Apr 27, 2022 21.33 21.70 21.33 21.45 36,455 +0.19(+0.89%)
Apr 26, 2022 21.99 21.99 21.21 21.26 45,502 -0.97(-4.36%)
Apr 25, 2022 21.89 22.23 21.67 22.23 24,511 +0.00(+0.00%)
Apr 22, 2022 22.56 22.71 22.13 22.23 50,078 -0.27(-1.20%)
Apr 21, 2022 23.60 23.73 22.50 22.50 48,159 -1.03(-4.38%)
Apr 20, 2022 23.94 23.94 23.51 23.53 17,322 -0.24(-1.01%)
Apr 19, 2022 23.26 23.88 23.21 23.77 36,193 +0.43(+1.84%)
Apr 18, 2022 23.56 23.56 23.18 23.34 53,538 -0.26(-1.10%)
Apr 14, 2022 23.94 24.07 23.55 23.60 37,912 -0.33(-1.38%)
Apr 13, 2022 23.48 23.95 23.48 23.93 32,614 +0.46(+1.96%)
Apr 12, 2022 23.75 24.03 23.39 23.47 37,145 -0.24(-1.01%)
Apr 11, 2022 23.90 24.03 23.59 23.71 51,496 -0.39(-1.62%)
Apr 08, 2022 24.53 24.53 24.10 24.10 30,216 -0.30(-1.23%)
Apr 07, 2022 24.65 24.69 24.03 24.40 34,327 -0.24(-0.97%)
Apr 06, 2022 24.92 24.92 24.32 24.64 37,824 -0.51(-2.03%)
Apr 05, 2022 26.00 26.00 25.06 25.15 32,387 -0.52(-2.03%)
Apr 04, 2022 25.25 25.74 25.07 25.67 35,094 +0.72(+2.89%)
Apr 01, 2022 24.97 25.19 24.72 24.95 18,406 +0.15(+0.60%)
Mar 31, 2022 25.02 25.11 24.75 24.80 27,520 -0.21(-0.84%)
Mar 30, 2022 25.10 25.49 24.90 25.01 41,980 +0.08(+0.32%)
Mar 29, 2022 24.54 24.98 24.42 24.93 30,293 +0.56(+2.30%)
Mar 28, 2022 24.40 24.58 24.05 24.37 33,626 -0.05(-0.20%)
Mar 25, 2022 24.85 24.85 24.23 24.42 53,787 -0.44(-1.77%)
Mar 24, 2022 24.48 24.86 24.35 24.86 71,363 +0.39(+1.59%)
Mar 23, 2022 24.46 24.82 24.26 24.47 40,758 -0.42(-1.69%)
Mar 22, 2022 24.48 24.91 24.48 24.89 42,594 +0.50(+2.05%)
Mar 21, 2022 24.72 24.72 24.26 24.39 21,906 -0.33(-1.33%)
Mar 18, 2022 24.27 24.80 24.25 24.72 32,152 +0.31(+1.27%)
Mar 17, 2022 23.93 24.50 23.84 24.41 29,557 +0.50(+2.09%)
Mar 16, 2022 23.30 24.04 23.06 23.91 65,043 +1.14(+5.01%)
Mar 15, 2022 22.48 22.79 22.00 22.77 213,905 +0.26(+1.16%)
Mar 14, 2022 23.64 23.64 22.41 22.51 62,675 -1.02(-4.33%)
Mar 11, 2022 24.45 24.45 23.48 23.53 41,912 -0.24(-1.01%)
Mar 10, 2022 24.00 24.00 23.50 23.77 47,488 -0.39(-1.61%)
Mar 09, 2022 24.30 24.37 23.78 24.16 89,810 +0.51(+2.16%)
Mar 08, 2022 22.49 24.06 22.48 23.65 291,897 +1.65(+7.50%)
Mar 07, 2022 22.06 22.34 21.89 22.00 48,280 +0.16(+0.73%)
Mar 04, 2022 22.01 22.11 21.64 21.84 31,094 -0.47(-2.11%)
Mar 03, 2022 22.87 22.87 22.28 22.31 42,088 -0.79(-3.42%)
Mar 02, 2022 23.30 23.34 22.75 23.10 47,192 -0.01(-0.04%)
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.