(PBW)
AMEX: PBW
· Real-Time Price · USD
24.02
-0.45 (-1.84%)
At close: Aug 19, 2025, 3:59 PM
PBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 25.15 | 25.15 | 24.42 | 24.47 | 24.47 | -2.55% | 296,120 |
| Aug 18, 2025 | 25.09 | 25.32 | 24.85 | 25.11 | 25.11 | 1.05% | 778,500 |
| Aug 15, 2025 | 24.46 | 25.18 | 24.13 | 24.85 | 24.85 | 2.43% | 558,863 |
| Aug 14, 2025 | 24.13 | 24.52 | 23.92 | 24.26 | 24.26 | -1.50% | 456,400 |
| Aug 13, 2025 | 24.34 | 24.63 | 24.22 | 24.63 | 24.63 | 1.86% | 289,833 |
| Aug 12, 2025 | 23.84 | 24.18 | 23.54 | 24.18 | 24.18 | 1.90% | 272,808 |
| Aug 11, 2025 | 23.80 | 24.11 | 23.60 | 23.73 | 23.73 | 1.54% | 353,009 |
| Aug 8, 2025 | 23.68 | 23.68 | 23.22 | 23.37 | 23.37 | 0.13% | 295,639 |
| Aug 7, 2025 | 23.25 | 23.75 | 23.06 | 23.34 | 23.34 | 2.37% | 373,000 |
| Aug 6, 2025 | 23.18 | 23.18 | 22.74 | 22.80 | 22.80 | -1.89% | 600,900 |
| Aug 5, 2025 | 23.24 | 23.38 | 22.92 | 23.24 | 23.24 | 1.48% | 199,777 |
| Aug 4, 2025 | 22.55 | 22.95 | 22.42 | 22.90 | 22.90 | 3.01% | 385,416 |
| Aug 1, 2025 | 22.20 | 22.50 | 21.78 | 22.23 | 22.23 | -2.37% | 289,700 |
| Jul 31, 2025 | 22.87 | 23.23 | 22.66 | 22.77 | 22.77 | -0.52% | 478,488 |
| Jul 30, 2025 | 23.33 | 23.40 | 22.70 | 22.89 | 22.89 | -1.68% | 379,320 |
| Jul 29, 2025 | 24.27 | 24.27 | 23.26 | 23.28 | 23.28 | -4.20% | 307,913 |
| Jul 28, 2025 | 24.82 | 24.94 | 24.15 | 24.30 | 24.30 | -1.90% | 221,249 |
| Jul 25, 2025 | 24.78 | 24.81 | 24.41 | 24.77 | 24.77 | 0.49% | 132,700 |
| Jul 24, 2025 | 24.72 | 25.04 | 24.47 | 24.65 | 24.65 | 0.12% | 425,800 |
| Jul 23, 2025 | 24.89 | 24.94 | 24.31 | 24.62 | 24.62 | -0.77% | 240,229 |