(PBW)
AMEX: PBW
· Real-Time Price · USD
25.36
0.61 (2.46%)
At close: Sep 11, 2025, 2:42 PM
PBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.98 | 25.19 | 24.69 | 24.75 | 24.75 | 0.20% | 573,745 |
| Sep 9, 2025 | 25.37 | 25.37 | 24.56 | 24.70 | 24.70 | -2.29% | 783,600 |
| Sep 8, 2025 | 25.81 | 25.83 | 25.20 | 25.28 | 25.28 | -0.94% | 562,210 |
| Sep 5, 2025 | 25.30 | 25.53 | 24.69 | 25.52 | 25.52 | 2.61% | 1,390,017 |
| Sep 4, 2025 | 24.68 | 24.87 | 24.52 | 24.87 | 24.87 | 0.40% | 164,800 |
| Sep 3, 2025 | 24.96 | 25.13 | 24.71 | 24.77 | 24.77 | -0.52% | 286,500 |
| Sep 2, 2025 | 24.54 | 24.90 | 24.30 | 24.90 | 24.90 | -1.50% | 233,000 |
| Aug 29, 2025 | 25.67 | 25.69 | 25.07 | 25.28 | 25.28 | -1.52% | 867,147 |
| Aug 28, 2025 | 25.63 | 25.75 | 25.41 | 25.67 | 25.67 | 0.86% | 348,219 |
| Aug 27, 2025 | 25.57 | 25.82 | 25.45 | 25.45 | 25.45 | -1.47% | 214,416 |
| Aug 26, 2025 | 25.58 | 26.04 | 25.58 | 25.83 | 25.83 | 1.45% | 331,701 |
| Aug 25, 2025 | 25.31 | 25.62 | 25.11 | 25.46 | 25.46 | -0.16% | 352,268 |
| Aug 22, 2025 | 24.29 | 25.51 | 24.27 | 25.50 | 25.50 | 5.63% | 326,800 |
| Aug 21, 2025 | 24.06 | 24.26 | 23.85 | 24.14 | 24.14 | -0.37% | 149,746 |
| Aug 20, 2025 | 24.22 | 24.42 | 23.78 | 24.23 | 24.23 | -0.98% | 192,200 |
| Aug 19, 2025 | 25.15 | 25.15 | 24.42 | 24.47 | 24.47 | -2.55% | 301,503 |
| 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 |