MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBW — Invesco WilderHill Clean Energy ETF
NYSE ArcaInvesco WilderHill Clean Energy ETF
$29.78
+0.46(+1.57%)
- O
- 29.55
- H
- 29.98
- L
- 29.55
- V
- 271.72K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.78
Period Return+90.53%
Period High$47.22
Period Low$14.92
Avg Daily Volume781.5K
Total Trading Days365
PBW — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.55 | $29.98 | $29.55 | $29.78 | +$0.46 | +1.57% | 271,725 | $29.81 | $29.55 $29.98 |
| Oct 5, 2026 | $29.47 | $29.47 | $28.89 | $29.32 | $-0.20 | -0.68% | 373,612 | $29.16 | $28.89 $29.47 |
| Oct 2, 2026 | $29.60 | $29.84 | $29.35 | $29.52 | +$0.53 | +1.83% | 669,966 | $29.60 | $29.35 $29.84 |
| Oct 1, 2026 | $29.02 | $29.38 | $28.47 | $28.99 | $-0.08 | -0.28% | 544,969 | $28.86 | $28.47 $29.38 |
| Sep 30, 2026 | $29.28 | $29.61 | $29.07 | $29.07 | $-0.05 | -0.17% | 463,265 | $29.29 | $29.07 $29.61 |
| Sep 29, 2026 | $29.30 | $29.34 | $28.88 | $29.12 | +$0.15 | +0.52% | 381,796 | $29.06 | $28.88 $29.34 |
| Sep 28, 2026 | $29.71 | $29.71 | $28.94 | $28.97 | $-1.05 | -3.50% | 313,954 | $29.29 | $28.94 $29.71 |
| Sep 25, 2026 | $30.07 | $30.38 | $29.82 | $30.02 | +$0.09 | +0.30% | 268,073 | $30.05 | $29.82 $30.38 |
| Sep 24, 2026 | $30.07 | $30.07 | $29.50 | $29.93 | $-0.54 | -1.77% | 380,527 | $29.85 | $29.50 $30.07 |
| Sep 23, 2026 | $31.18 | $31.18 | $30.42 | $30.47 | $-0.82 | -2.62% | 172,923 | $30.62 | $30.42 $31.18 |
| Sep 22, 2026 | $31.09 | $31.33 | $30.96 | $31.29 | +$0.33 | +1.07% | 264,539 | $31.15 | $30.96 $31.33 |
| Sep 21, 2026 | $30.87 | $31.07 | $30.52 | $30.96 | +$0.33 | +1.08% | 215,081 | $30.88 | $30.52 $31.07 |
| Sep 18, 2026 | $30.93 | $31.03 | $30.20 | $30.63 | $-0.13 | -0.42% | 80,247 | $30.52 | $30.20 $31.03 |
| Sep 17, 2026 | $30.61 | $31.11 | $30.54 | $30.76 | +$0.85 | +2.84% | 370,442 | $30.83 | $30.54 $31.11 |
| Sep 16, 2026 | $30.47 | $30.47 | $29.45 | $29.91 | $-0.25 | -0.83% | 241,305 | $29.85 | $29.45 $30.47 |
| Sep 15, 2026 | $30.40 | $30.57 | $29.97 | $30.16 | $-0.24 | -0.79% | 221,600 | $30.22 | $29.97 $30.57 |
| Sep 14, 2026 | $30.26 | $30.75 | $30.20 | $30.40 | $-0.70 | -2.25% | 380,697 | $30.47 | $30.20 $30.75 |
| Sep 11, 2026 | $31.18 | $31.40 | $30.97 | $31.10 | +$0.25 | +0.81% | 204,511 | $31.20 | $30.97 $31.40 |
| Sep 10, 2026 | $31.01 | $31.42 | $30.73 | $30.85 | $-0.60 | -1.91% | 202,282 | $31.03 | $30.73 $31.42 |
| Sep 9, 2026 | $32.28 | $32.65 | $31.45 | $31.45 | $-0.93 | -2.87% | 386,802 | $31.88 | $31.45 $32.65 |
| Sep 8, 2026 | $32.06 | $32.87 | $32.05 | $32.38 | +$0.59 | +1.86% | 552,667 | $32.46 | $32.05 $32.87 |
| Sep 4, 2026 | $31.52 | $31.84 | $31.48 | $31.79 | +$0.25 | +0.79% | 155,975 | $31.68 | $31.48 $31.84 |
| Sep 3, 2026 | $31.54 | $31.76 | $31.21 | $31.54 | +$0.11 | +0.35% | 384,925 | $31.56 | $31.21 $31.76 |
| Sep 2, 2026 | $31.09 | $31.45 | $30.96 | $31.43 | +$0.29 | +0.93% | 669,434 | $31.28 | $30.96 $31.45 |
| Sep 1, 2026 | $31.14 | $31.30 | $30.76 | $31.14 | $-0.47 | -1.49% | 508,925 | $31.06 | $30.76 $31.30 |
| Aug 31, 2026 | $31.78 | $31.90 | $31.44 | $31.61 | $-0.20 | -0.63% | 797,194 | $31.57 | $31.44 $31.90 |
| Aug 28, 2026 | $32.87 | $32.95 | $31.75 | $31.81 | $-1.05 | -3.20% | 317,729 | $32.06 | $31.75 $32.95 |
| Aug 27, 2026 | $32.92 | $32.92 | $32.61 | $32.86 | +$0.29 | +0.89% | 234,697 | $32.79 | $32.61 $32.92 |
| Aug 26, 2026 | $32.73 | $33.15 | $32.25 | $32.57 | $-0.27 | -0.82% | 336,812 | $32.49 | $32.25 $33.15 |
| Aug 25, 2026 | $32.72 | $32.90 | $32.32 | $32.84 | +$0.56 | +1.73% | 316,689 | $32.70 | $32.32 $32.90 |