Skip to main content

Global Clean Energy Invesco ETF (NY: PBD )

14.18 -0.02 (-0.11%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 13.08 13.25 13.08 13.21 28,914 +0.07(+0.53%)
Oct 30, 2023 13.19 13.27 13.03 13.14 132,086 +0.08(+0.60%)
Oct 27, 2023 13.27 13.27 12.98 13.06 29,627 -0.14(-1.05%)
Oct 26, 2023 13.20 13.35 13.08 13.20 28,014 -0.05(-0.37%)
Oct 25, 2023 13.41 13.41 13.18 13.25 24,229 -0.35(-2.54%)
Oct 24, 2023 13.45 13.72 13.45 13.59 34,895 +0.25(+1.85%)
Oct 23, 2023 13.26 13.53 13.15 13.35 78,983 -0.11(-0.81%)
Oct 20, 2023 13.69 13.71 13.41 13.46 54,037 -0.35(-2.50%)
Oct 19, 2023 14.05 14.05 13.75 13.80 98,369 -0.30(-2.10%)
Oct 18, 2023 14.41 14.41 14.05 14.10 27,736 -0.45(-3.12%)
Oct 17, 2023 14.35 14.62 14.35 14.55 22,394 +0.07(+0.48%)
Oct 16, 2023 14.32 14.50 14.29 14.48 16,563 +0.21(+1.45%)
Oct 13, 2023 14.44 14.53 14.26 14.28 24,514 -0.28(-1.90%)
Oct 12, 2023 14.84 14.84 14.43 14.55 11,790 -0.25(-1.67%)
Oct 11, 2023 14.83 14.98 14.71 14.80 28,126 +0.09(+0.60%)
Oct 10, 2023 14.27 14.74 14.27 14.71 39,415 +0.52(+3.69%)
Oct 09, 2023 14.12 14.23 14.04 14.19 27,487 -0.16(-1.10%)
Oct 06, 2023 14.09 14.41 13.99 14.34 22,927 +0.14(+0.97%)
Oct 05, 2023 14.34 14.34 14.07 14.21 24,316 +0.00(+0.00%)
Oct 04, 2023 14.26 14.32 14.03 14.21 29,665 -0.11(-0.76%)
Oct 03, 2023 14.53 14.54 14.25 14.32 72,943 -0.39(-2.68%)
Oct 02, 2023 15.19 15.19 14.68 14.71 24,678 -0.48(-3.13%)
Sep 29, 2023 15.29 15.42 15.12 15.19 23,399 +0.09(+0.60%)
Sep 28, 2023 15.10 15.21 14.99 15.10 21,743 -0.03(-0.20%)
Sep 27, 2023 15.07 15.20 14.92 15.12 132,491 +0.11(+0.72%)
Sep 26, 2023 15.10 15.17 14.95 15.02 22,247 -0.21(-1.36%)
Sep 25, 2023 15.25 15.26 15.20 15.22 26,413 -0.20(-1.28%)
Sep 22, 2023 15.52 15.60 15.38 15.42 132,927 -0.08(-0.51%)
Sep 21, 2023 15.67 15.67 15.45 15.50 19,306 -0.42(-2.63%)
Sep 20, 2023 16.13 16.25 15.91 15.92 25,551 -0.18(-1.14%)
Sep 19, 2023 16.04 16.18 16.02 16.10 33,178 +0.04(+0.25%)
Sep 18, 2023 16.30 16.30 16.05 16.06 18,005 -0.28(-1.69%)
Sep 15, 2023 16.45 16.54 16.29 16.34 26,039 -0.18(-1.09%)
Sep 14, 2023 16.26 16.55 16.26 16.52 16,946 +0.40(+2.51%)
Sep 13, 2023 16.22 16.22 16.11 16.12 17,394 -0.17(-1.03%)
Sep 12, 2023 16.12 16.30 16.12 16.28 20,987 +0.01(+0.06%)
Sep 11, 2023 16.21 16.32 16.17 16.27 32,563 +0.17(+1.04%)
Sep 08, 2023 16.21 16.21 16.07 16.11 38,162 -0.11(-0.67%)
Sep 07, 2023 16.17 16.21 15.99 16.21 68,183 -0.31(-1.85%)
Sep 06, 2023 16.65 16.65 16.37 16.52 33,434 -0.24(-1.41%)
Sep 05, 2023 16.81 16.84 16.68 16.76 15,502 -0.11(-0.65%)
Sep 01, 2023 16.97 17.04 16.87 16.87 56,267 -0.07(-0.40%)
Aug 31, 2023 17.06 17.13 16.93 16.93 15,761 -0.20(-1.19%)
Aug 30, 2023 17.19 17.20 17.08 17.14 14,372 -0.22(-1.27%)
Aug 29, 2023 16.84 17.36 16.75 17.36 33,361 +0.60(+3.59%)
Aug 28, 2023 16.75 16.86 16.75 16.76 14,284 +0.05(+0.29%)
Aug 25, 2023 16.56 16.71 16.42 16.71 17,510 +0.28(+1.73%)
Aug 24, 2023 16.72 16.72 16.42 16.42 14,777 -0.32(-1.94%)
Aug 23, 2023 16.61 16.80 16.53 16.75 14,761 +0.23(+1.37%)
Aug 22, 2023 16.71 16.71 16.48 16.52 23,594 -0.21(-1.24%)
Aug 21, 2023 16.73 16.78 16.65 16.73 22,695 -0.07(-0.41%)
Aug 18, 2023 16.67 16.83 16.59 16.80 92,999 +0.01(+0.09%)
Aug 17, 2023 17.04 17.04 16.78 16.78 18,348 -0.26(-1.53%)
Aug 16, 2023 17.16 17.21 17.03 17.04 13,897 -0.25(-1.42%)
Aug 15, 2023 17.66 17.66 17.27 17.29 15,017 -0.44(-2.48%)
Aug 14, 2023 17.65 17.76 17.46 17.73 36,278 -0.10(-0.54%)
Aug 11, 2023 17.84 17.91 17.78 17.82 12,404 -0.16(-0.86%)
Aug 10, 2023 18.21 18.32 17.95 17.98 25,859 -0.26(-1.40%)
Aug 09, 2023 18.26 18.29 18.09 18.23 17,260 +0.05(+0.30%)
Aug 08, 2023 18.12 18.21 17.87 18.18 13,163 -0.14(-0.78%)
Aug 07, 2023 18.43 18.47 18.17 18.32 26,033 -0.06(-0.32%)
Aug 04, 2023 18.62 18.72 18.38 18.38 17,412 -0.17(-0.90%)
Aug 03, 2023 18.56 18.69 18.48 18.55 34,645 -0.06(-0.34%)
Aug 02, 2023 18.93 18.93 18.47 18.61 15,432 -0.62(-3.20%)
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.