The highest closing price for PBW last month was $16.01, last Monday. It was down 1.3% for the month. The latest price is $16.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $15.50 | $15.64 | $15.18 | $15.56 | 194,400 |
April 29 2025 | $16.00 | $16.04 | $15.75 | $15.93 | 155,900 |
April 28 2025 | $16.02 | $16.23 | $15.79 | $16.01 | 371,600 |
April 25 2025 | $15.47 | $15.99 | $15.44 | $15.97 | 442,100 |
April 24 2025 | $15.02 | $15.65 | $14.92 | $15.63 | 1,513,200 |
April 23 2025 | $15.22 | $15.45 | $14.87 | $14.89 | 394,200 |
April 22 2025 | $14.57 | $14.99 | $14.57 | $14.78 | 340,300 |
April 21 2025 | $14.49 | $14.51 | $14.07 | $14.28 | 929,200 |
April 17 2025 | $14.61 | $14.72 | $14.43 | $14.64 | 298,800 |
April 16 2025 | $14.52 | $14.80 | $14.29 | $14.54 | 361,100 |
April 15 2025 | $14.86 | $15.01 | $14.62 | $14.74 | 447,641 |
April 14 2025 | $15.00 | $15.08 | $14.62 | $14.89 | 920,966 |
April 11 2025 | $14.19 | $14.65 | $13.99 | $14.65 | 111,000 |
April 10 2025 | $14.57 | $14.68 | $13.75 | $14.15 | 238,200 |
April 09 2025 | $13.28 | $15.12 | $13.28 | $15.02 | 952,700 |
April 08 2025 | $14.80 | $14.80 | $13.19 | $13.42 | 722,500 |
April 07 2025 | $13.48 | $15.04 | $13.40 | $14.20 | 858,200 |
April 04 2025 | $14.42 | $14.53 | $13.52 | $14.31 | 828,500 |
April 03 2025 | $15.24 | $15.44 | $14.93 | $15.00 | 407,400 |
April 02 2025 | $15.62 | $16.17 | $15.62 | $15.99 | 332,600 |
April 01 2025 | $15.77 | $15.99 | $15.41 | $15.87 | 248,500 |
Daily pricing data for PBW dates back to 3/3/2005, and may be incomplete.
