PBW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 09 2024 | 6.00 | 0.15 | 2.56% | 6.00 | 6.00 | 6.00 | 3,520 |
Jul 08 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 0.00 |
Jul 05 2024 | 5.85 | 0.05 | 0.86% | 5.75 | 5.85 | 5.75 | 430 |
Jul 04 2024 | 5.80 | 0.10 | 1.75% | 5.80 | 5.80 | 5.80 | 33 |
Jul 03 2024 | 5.70 | -0.05 | -0.87% | 5.80 | 5.80 | 5.70 | 330 |
Jul 02 2024 | 5.75 | 0.25 | 4.55% | 5.65 | 5.75 | 5.60 | 5,207 |
Jul 01 2024 | 5.50 | 0.88 | 19.05% | 5.00 | 5.50 | 5.00 | 2,670 |
Jun 28 2024 | 4.62 | 0.04 | 0.87% | 4.62 | 4.62 | 4.60 | 1,733 |
Jun 27 2024 | 4.58 | 0.18 | 4.09% | 4.58 | 4.58 | 4.58 | 20 |
Jun 26 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
Jun 25 2024 | 4.40 | 0.02 | 0.46% | 4.40 | 4.40 | 4.40 | 5 |
Jun 24 2024 | 4.38 | -0.28 | -6.01% | 4.38 | 4.38 | 4.38 | 2,000 |
Jun 21 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Jun 20 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Jun 19 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
Jun 18 2024 | 4.66 | 0.08 | 1.75% | 4.58 | 4.66 | 4.58 | 501 |
Jun 17 2024 | 4.58 | -0.34 | -6.91% | 4.58 | 4.58 | 4.58 | 3 |
Jun 14 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.92 | 4.92 | 0.00 |
Jun 13 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.92 | 4.92 | 0.00 |
Jun 12 2024 | 4.92 | 0.12 | 2.50% | 4.80 | 4.92 | 4.80 | 2,255 |
Jun 11 2024 | 4.80 | -0.08 | -1.64% | 4.80 | 4.80 | 4.80 | 100 |
Jun 10 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
Jun 07 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
Jun 06 2024 | 4.88 | -0.12 | -2.40% | 4.88 | 4.88 | 4.88 | 8 |
Jun 05 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
Jun 04 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
Jun 03 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
May 31 2024 | 5.00 | -0.20 | -3.85% | 4.94 | 5.00 | 4.90 | 4,856 |
May 30 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
May 29 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
May 28 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
May 27 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
May 24 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
May 23 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
May 22 2024 | 5.20 | 0.40 | 8.33% | 5.00 | 5.20 | 5.00 | 5,641 |
May 21 2024 | 4.80 | -0.14 | -2.83% | 4.80 | 4.80 | 4.80 | 150 |
May 20 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
May 17 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
May 16 2024 | 4.94 | -0.06 | -1.20% | 4.86 | 4.94 | 4.70 | 3,746 |
May 15 2024 | 5.00 | 0.16 | 3.31% | 5.30 | 5.40 | 5.00 | 8,844 |
May 14 2024 | 4.84 | 0.04 | 0.83% | 4.84 | 4.84 | 4.84 | 1,000 |
May 13 2024 | 4.80 | 0.18 | 3.90% | 4.80 | 4.80 | 4.80 | 6 |
May 10 2024 | 4.62 | -0.28 | -5.71% | 4.62 | 4.62 | 4.62 | 100 |
May 09 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 0.00 |
May 08 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 0.00 |
May 07 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 0.00 |
May 06 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 0.00 |
May 03 2024 | 4.90 | 0.10 | 2.08% | 4.90 | 5.00 | 4.90 | 11,220 |
May 02 2024 | 4.80 | 0.90 | 23.08% | 4.06 | 4.88 | 3.94 | 4,850 |
Apr 30 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
Apr 29 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
Apr 26 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
Apr 25 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
Apr 24 2024 | 3.90 | 0.04 | 1.04% | 3.90 | 3.90 | 3.90 | 700 |
Apr 23 2024 | 3.86 | -0.08 | -2.03% | 3.86 | 3.86 | 3.86 | 250 |
Apr 22 2024 | 3.94 | 0.28 | 7.65% | 3.94 | 3.94 | 3.94 | 200 |
Apr 19 2024 | 3.66 | 0.00 | 0.00% | 3.66 | 3.66 | 3.66 | 0.00 |
Apr 18 2024 | 3.66 | -0.12 | -3.17% | 3.66 | 3.66 | 3.66 | 1 |
Apr 17 2024 | 3.78 | -0.08 | -2.07% | 3.78 | 3.78 | 3.78 | 150 |
Apr 16 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.86 | 3.86 | 0.00 |
Apr 15 2024 | 3.86 | 0.06 | 1.58% | 3.86 | 3.86 | 3.86 | 3 |
Apr 12 2024 | 3.80 | 0.04 | 1.06% | 3.80 | 3.80 | 3.80 | 700 |
Apr 11 2024 | 3.76 | -0.02 | -0.53% | 3.82 | 3.82 | 3.76 | 1,893 |