Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PBW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 21.89 | -0.08 | -0.36% | 21.94 | 22.02 | 21.65 | 352,658 |
| May 16 2024 | 21.97 | -0.22 | -0.99% | 22.18 | 22.30 | 21.80 | 212,293 |
| May 15 2024 | 22.19 | -0.37 | -1.64% | 23.00 | 23.01 | 22.00 | 306,469 |
| May 14 2024 | 22.56 | 0.96 | 4.44% | 22.52 | 22.94 | 22.36 | 377,735 |
| May 13 2024 | 21.60 | 0.54 | 2.56% | 21.20 | 22.05 | 21.20 | 395,118 |
| May 10 2024 | 21.06 | -0.78 | -3.57% | 22.03 | 22.20 | 21.03 | 367,137 |
| May 09 2024 | 21.84 | 0.31 | 1.44% | 21.51 | 21.85 | 21.30 | 270,395 |
| May 08 2024 | 21.53 | -0.18 | -0.83% | 21.36 | 21.565 | 21.15 | 392,026 |
| May 07 2024 | 21.71 | -0.50 | -2.25% | 22.18 | 22.20 | 21.6725 | 603,395 |
| May 06 2024 | 22.21 | 0.47 | 2.16% | 21.95 | 22.23 | 21.925 | 1,033,047 |
| May 03 2024 | 21.74 | 0.55 | 2.60% | 21.68 | 22.01 | 21.35 | 1,458,577 |
| May 02 2024 | 21.19 | 0.76 | 3.72% | 20.92 | 21.2393 | 20.41 | 400,627 |
| May 01 2024 | 20.43 | 0.05 | 0.25% | 20.34 | 21.2238 | 20.3201 | 465,945 |
| Apr 30 2024 | 20.38 | -0.32 | -1.55% | 20.46 | 20.62 | 20.24 | 237,454 |
| Apr 29 2024 | 20.70 | 0.54 | 2.68% | 20.50 | 20.845 | 20.48 | 125,771 |
| Apr 26 2024 | 20.16 | 0.64 | 3.28% | 19.64 | 20.29 | 19.60 | 145,197 |
| Apr 25 2024 | 19.52 | -0.15 | -0.76% | 19.36 | 19.5488 | 19.02 | 294,105 |
| Apr 24 2024 | 19.67 | -0.08 | -0.41% | 19.91 | 19.97 | 19.48 | 224,961 |
| Apr 23 2024 | 19.75 | 0.44 | 2.28% | 19.30 | 20.15 | 19.30 | 140,844 |
| Apr 22 2024 | 19.31 | 0.10 | 0.52% | 19.33 | 19.5015 | 18.93 | 228,465 |
| Apr 19 2024 | 19.21 | -0.35 | -1.79% | 19.42 | 19.5861 | 19.17 | 901,196 |
| Apr 18 2024 | 19.56 | -0.41 | -2.05% | 19.97 | 20.0899 | 19.49 | 178,281 |
| Apr 17 2024 | 19.97 | -0.15 | -0.75% | 20.26 | 20.44 | 19.97 | 161,536 |
| Apr 16 2024 | 20.12 | -0.37 | -1.81% | 20.23 | 20.35 | 19.95 | 248,981 |
| Apr 15 2024 | 20.49 | -0.56 | -2.66% | 21.24 | 21.27 | 20.345 | 660,371 |
| Apr 12 2024 | 21.05 | -0.89 | -4.06% | 21.78 | 21.94 | 20.9797 | 162,835 |
| Apr 11 2024 | 21.94 | -0.07 | -0.32% | 22.14 | 22.245 | 21.55 | 167,794 |
| Apr 10 2024 | 22.01 | -0.84 | -3.68% | 22.09 | 22.145 | 21.745 | 161,350 |
| Apr 09 2024 | 22.85 | 0.54 | 2.42% | 22.51 | 22.98 | 22.47 | 163,750 |
| Apr 08 2024 | 22.31 | 0.26 | 1.18% | 22.18 | 22.53 | 22.10 | 74,907 |
| Apr 05 2024 | 22.05 | -0.22 | -0.99% | 22.14 | 22.25 | 21.81 | 166,525 |
| Apr 04 2024 | 22.27 | -0.27 | -1.20% | 22.80 | 23.16 | 22.16 | 174,518 |
| Apr 03 2024 | 22.54 | 0.30 | 1.35% | 22.12 | 22.54 | 21.9267 | 260,397 |
| Apr 02 2024 | 22.24 | -0.78 | -3.39% | 22.57 | 22.64 | 22.1628 | 154,523 |
| Apr 01 2024 | 23.02 | -0.03 | -0.13% | 23.30 | 23.31 | 22.73 | 119,236 |
| Mar 28 2024 | 23.05 | 0.21 | 0.92% | 22.85 | 23.20 | 22.76 | 253,432 |
| Mar 27 2024 | 22.84 | 1.15 | 5.30% | 21.88 | 22.84 | 21.829 | 335,051 |
| Mar 26 2024 | 21.69 | -0.17 | -0.78% | 22.09 | 22.14 | 21.69 | 336,806 |
| Mar 25 2024 | 21.86 | -0.12 | -0.55% | 21.95 | 22.4496 | 21.84 | 271,040 |
| Mar 22 2024 | 21.98 | -0.46 | -2.05% | 22.43 | 22.43 | 21.925 | 340,085 |
| Mar 21 2024 | 22.44 | 0.27 | 1.22% | 22.28 | 22.77 | 22.1701 | 244,125 |
| Mar 20 2024 | 22.17 | 0.87 | 4.08% | 21.22 | 22.46 | 21.1047 | 1,261,472 |
| Mar 19 2024 | 21.30 | -0.04 | -0.19% | 21.17 | 21.515 | 21.01 | 278,052 |
| Mar 18 2024 | 21.34 | -0.41 | -1.89% | 21.83 | 21.83 | 21.24 | 407,377 |
| Mar 15 2024 | 21.75 | -0.04 | -0.18% | 21.80 | 22.015 | 21.56 | 297,870 |
| Mar 14 2024 | 21.79 | -0.63 | -2.81% | 22.52 | 22.52 | 21.56 | 554,648 |
| Mar 13 2024 | 22.42 | -0.46 | -2.01% | 22.73 | 23.01 | 22.40 | 114,358 |
| Mar 12 2024 | 22.88 | -0.38 | -1.63% | 23.33 | 23.37 | 22.71 | 155,307 |
| Mar 11 2024 | 23.26 | -0.20 | -0.85% | 23.50 | 23.9999 | 23.22 | 89,786 |
| Mar 08 2024 | 23.46 | 0.05 | 0.21% | 23.64 | 24.15 | 23.42 | 176,999 |
| Mar 07 2024 | 23.41 | 0.20 | 0.86% | 23.43 | 23.67 | 23.21 | 101,049 |
| Mar 06 2024 | 23.21 | 0.49 | 2.16% | 23.13 | 23.50 | 22.74 | 214,684 |
| Mar 05 2024 | 22.72 | -0.68 | -2.91% | 23.13 | 23.28 | 22.66 | 131,268 |
| Mar 04 2024 | 23.40 | -0.56 | -2.34% | 24.11 | 24.1301 | 23.34 | 222,438 |
| Mar 01 2024 | 23.96 | 0.20 | 0.84% | 23.88 | 24.26 | 23.31 | 234,609 |
| Feb 29 2024 | 23.76 | 0.30 | 1.28% | 23.88 | 24.40 | 23.54 | 374,560 |
| Feb 28 2024 | 23.46 | -0.11 | -0.47% | 23.47 | 23.8299 | 23.26 | 125,325 |
| Feb 27 2024 | 23.57 | 0.57 | 2.48% | 23.29 | 23.63 | 23.11 | 319,252 |
| Feb 26 2024 | 23.00 | 0.42 | 1.86% | 22.77 | 23.29 | 22.49 | 212,023 |
| Feb 23 2024 | 22.58 | -0.34 | -1.48% | 22.98 | 23.00 | 22.42 | 234,987 |
| Feb 22 2024 | 22.92 | -0.94 | -3.94% | 23.96 | 23.96 | 22.87 | 266,273 |
| Feb 21 2024 | 23.86 | -0.47 | -1.93% | 24.04 | 24.2699 | 23.745 | 205,827 |
| Feb 20 2024 | 24.33 | -0.95 | -3.76% | 24.96 | 25.00 | 24.17 | 467,092 |
