Skip to main content

Global Clean Energy Invesco ETF (NY: PBD )

13.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 14.82 14.89 14.64 14.84 26,355 -0.03(-0.20%)
May 30, 2024 14.62 14.89 14.62 14.87 31,339 +0.33(+2.26%)
May 29, 2024 14.68 14.68 14.52 14.54 11,074 -0.31(-2.07%)
May 28, 2024 14.88 14.96 14.78 14.85 28,377 +0.21(+1.43%)
May 24, 2024 14.39 14.68 14.39 14.64 20,119 +0.29(+2.01%)
May 23, 2024 14.69 14.69 14.32 14.35 19,339 -0.30(-2.04%)
May 22, 2024 14.37 14.71 14.37 14.65 38,621 +0.31(+2.15%)
May 21, 2024 14.27 14.38 14.22 14.34 19,491 -0.04(-0.28%)
May 20, 2024 14.38 14.41 14.33 14.38 9,418 -0.01(-0.07%)
May 17, 2024 14.37 14.47 14.29 14.39 69,779 -0.07(-0.48%)
May 16, 2024 14.56 14.56 14.44 14.46 23,274 -0.08(-0.55%)
May 15, 2024 14.56 14.63 14.42 14.54 56,398 +0.07(+0.48%)
May 14, 2024 14.35 14.53 14.35 14.47 41,533 +0.31(+2.18%)
May 13, 2024 13.93 14.24 13.93 14.16 32,721 +0.18(+1.28%)
May 10, 2024 14.17 14.17 13.97 13.98 28,058 -0.18(-1.26%)
May 09, 2024 14.00 14.21 13.99 14.16 15,087 +0.18(+1.28%)
May 08, 2024 13.92 14.02 13.88 13.98 19,634 -0.06(-0.42%)
May 07, 2024 14.10 14.15 14.00 14.04 20,401 -0.02(-0.14%)
May 06, 2024 13.95 14.08 13.95 14.06 30,163 +0.11(+0.76%)
May 03, 2024 13.84 14.01 13.84 13.96 13,674 +0.24(+1.77%)
May 02, 2024 13.54 13.82 13.49 13.71 18,771 +0.27(+2.00%)
May 01, 2024 13.45 13.64 13.36 13.44 77,171 +0.08(+0.59%)
Apr 30, 2024 13.49 13.51 13.37 13.37 8,007 -0.24(-1.75%)
Apr 29, 2024 13.46 13.65 13.46 13.60 29,076 +0.28(+2.09%)
Apr 26, 2024 13.24 13.38 13.24 13.33 21,625 +0.19(+1.44%)
Apr 25, 2024 13.12 13.19 12.99 13.14 15,809 -0.17(-1.27%)
Apr 24, 2024 13.30 13.33 13.19 13.31 13,145 +0.03(+0.22%)
Apr 23, 2024 13.12 13.38 13.12 13.28 14,932 +0.17(+1.29%)
Apr 22, 2024 13.07 13.19 13.02 13.11 25,059 -0.07(-0.53%)
Apr 19, 2024 13.18 13.29 13.08 13.18 26,057 -0.09(-0.67%)
Apr 18, 2024 13.27 13.39 13.21 13.27 25,717 +0.06(+0.45%)
Apr 17, 2024 13.28 13.31 13.17 13.21 30,863 +0.13(+0.99%)
Apr 16, 2024 13.20 13.20 13.07 13.08 23,835 -0.23(-1.72%)
Apr 15, 2024 13.60 13.60 13.27 13.31 21,617 -0.29(-2.16%)
Apr 12, 2024 13.78 13.85 13.56 13.60 18,210 -0.21(-1.55%)
Apr 11, 2024 13.90 13.90 13.66 13.81 25,666 -0.07(-0.50%)
Apr 10, 2024 13.96 13.96 13.69 13.88 23,797 -0.36(-2.51%)
Apr 09, 2024 14.10 14.26 14.09 14.24 33,381 +0.25(+1.78%)
Apr 08, 2024 13.94 14.06 13.94 13.99 30,867 +0.16(+1.15%)
Apr 05, 2024 13.81 13.86 13.71 13.83 16,387 -0.08(-0.57%)
Apr 04, 2024 14.05 14.20 13.81 13.91 27,491 +0.03(+0.21%)
Apr 03, 2024 13.75 13.95 13.71 13.88 46,129 +0.00(+0.00%)
Apr 02, 2024 13.98 13.98 13.80 13.88 78,287 -0.17(-1.20%)
Apr 01, 2024 14.15 14.26 14.01 14.05 24,579 -0.01(-0.07%)
Mar 28, 2024 14.05 14.16 14.00 14.06 153,594 -0.05(-0.35%)
Mar 27, 2024 13.83 14.12 13.83 14.11 28,085 +0.27(+1.95%)
Mar 26, 2024 13.88 14.00 13.81 13.84 100,162 -0.04(-0.30%)
Mar 25, 2024 13.90 14.02 13.88 13.88 33,815 +0.04(+0.29%)
Mar 22, 2024 13.98 14.09 13.83 13.84 41,189 -0.10(-0.71%)
Mar 21, 2024 13.97 14.07 13.94 13.94 32,400 +0.01(+0.07%)
Mar 20, 2024 13.65 14.04 13.65 13.93 97,227 +0.20(+1.45%)
Mar 19, 2024 13.65 13.73 13.60 13.73 49,074 +0.06(+0.44%)
Mar 18, 2024 13.69 13.73 13.67 13.67 11,218 +0.05(+0.34%)
Mar 15, 2024 13.60 13.73 13.56 13.63 71,529 -0.01(-0.07%)
Mar 14, 2024 13.90 13.90 13.55 13.64 13,144 -0.21(-1.50%)
Mar 13, 2024 13.93 13.96 13.81 13.84 38,479 -0.10(-0.72%)
Mar 12, 2024 14.04 14.15 13.91 13.95 57,461 -0.08(-0.57%)
Mar 11, 2024 14.02 14.15 13.95 14.02 27,623 +0.07(+0.50%)
Mar 08, 2024 14.05 14.16 13.95 13.95 28,098 -0.06(-0.46%)
Mar 07, 2024 13.94 14.02 13.94 14.02 34,086 +0.13(+0.97%)
Mar 06, 2024 13.76 13.94 13.75 13.89 21,826 +0.31(+2.27%)
Mar 05, 2024 13.66 13.70 13.53 13.58 20,673 -0.14(-1.01%)
Mar 04, 2024 13.85 13.85 13.68 13.72 27,074 -0.18(-1.29%)
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.