Invesco Global Clean Energy ETF (PBD)

PBD
🏛️ 美国 →
14.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 16.16 16.18 15.97 15.97 0.0M
2023-12-28 16.18 16.28 16.11 16.21 0.0M
2023-12-27 16.00 16.16 16.00 16.09 0.0M
2023-12-26 15.71 16.00 15.71 15.94 0.0M
2023-12-22 15.74 15.81 15.63 15.73 0.0M
2023-12-21 15.52 15.71 15.52 15.69 0.0M
2023-12-20 15.78 15.78 15.31 15.31 0.0M
2023-12-19 15.55 15.78 15.55 15.72 0.0M
2023-12-18 15.70 15.87 15.42 15.48 0.1M
2023-12-15 15.98 16.06 15.85 15.87 0.1M
2023-12-14 15.39 16.05 15.39 16.03 0.1M
2023-12-13 14.44 15.11 14.35 15.07 0.1M
2023-12-12 14.71 14.71 14.49 14.62 0.1M
2023-12-11 14.86 14.94 14.78 14.89 0.3M
2023-12-08 14.94 15.08 14.84 14.95 0.0M
2023-12-07 14.89 15.00 14.81 14.93 0.1M
2023-12-06 15.00 15.20 14.83 14.85 0.1M
2023-12-05 15.08 15.08 14.85 14.91 0.1M
2023-12-04 14.99 15.12 14.93 15.04 0.0M
2023-12-01 14.57 15.04 14.45 15.04 0.0M
2023-11-30 14.76 14.76 14.55 14.65 0.0M
2023-11-29 14.59 14.80 14.59 14.60 0.0M
2023-11-28 14.39 14.58 14.31 14.58 0.1M
2023-11-27 14.44 14.47 14.35 14.45 0.0M
2023-11-24 14.44 14.61 14.42 14.61 0.0M
2023-11-22 14.43 14.51 14.38 14.41 0.0M
2023-11-21 14.68 14.68 14.45 14.50 0.0M
2023-11-20 14.57 14.85 14.57 14.83 0.0M
2023-11-17 14.52 14.59 14.42 14.59 0.3M
2023-11-16 14.63 14.63 14.41 14.49 0.0M
2023-11-15 14.55 14.90 14.55 14.79 0.0M
2023-11-14 13.96 14.56 13.96 14.52 0.0M
2023-11-13 13.60 13.79 13.56 13.70 0.0M
2023-11-10 13.69 13.74 13.53 13.68 0.0M
2023-11-09 14.01 14.11 13.80 13.81 0.0M
2023-11-08 14.10 14.10 13.87 13.95 0.1M
2023-11-07 14.17 14.17 14.00 14.12 0.1M
2023-11-06 14.53 14.59 14.23 14.36 0.1M
2023-11-03 14.30 14.55 14.30 14.40 0.0M
2023-11-02 13.64 13.98 13.64 13.97 0.1M
2023-11-01 13.29 13.31 13.13 13.30 0.0M
2023-10-31 13.25 13.42 13.25 13.38 0.0M
2023-10-30 13.36 13.44 13.20 13.31 0.1M
2023-10-27 13.44 13.44 13.15 13.23 0.0M
2023-10-26 13.37 13.52 13.25 13.37 0.0M
2023-10-25 13.58 13.58 13.35 13.42 0.0M
2023-10-24 13.62 13.90 13.62 13.77 0.0M
2023-10-23 13.43 13.70 13.32 13.52 0.1M
2023-10-20 13.87 13.89 13.58 13.63 0.1M
2023-10-19 14.23 14.23 13.93 13.98 0.1M
2023-10-18 14.60 14.60 14.23 14.28 0.0M
2023-10-17 14.54 14.81 14.54 14.74 0.0M
2023-10-16 14.51 14.69 14.48 14.67 0.0M
2023-10-13 14.63 14.72 14.44 14.46 0.0M
2023-10-12 15.03 15.03 14.62 14.74 0.0M
2023-10-11 15.02 15.17 14.90 14.99 0.0M
2023-10-10 14.45 14.93 14.45 14.90 0.0M
2023-10-09 14.30 14.42 14.23 14.37 0.0M
2023-10-06 14.27 14.60 14.17 14.53 0.0M
2023-10-05 14.53 14.53 14.25 14.39 0.0M
2023-10-04 14.44 14.51 14.21 14.39 0.0M
2023-10-03 14.72 14.73 14.44 14.50 0.1M
2023-10-02 15.39 15.39 14.87 14.90 0.0M
2023-09-29 15.49 15.62 15.32 15.38 0.0M
2023-09-28 15.29 15.41 15.18 15.29 0.0M
2023-09-27 15.26 15.40 15.11 15.32 0.1M
2023-09-26 15.29 15.37 15.14 15.21 0.0M
2023-09-25 15.45 15.54 15.35 15.42 0.0M
2023-09-22 15.72 15.80 15.58 15.62 0.1M
2023-09-21 15.87 15.87 15.65 15.70 0.0M
2023-09-20 16.34 16.46 16.12 16.12 0.0M
2023-09-19 16.25 16.39 16.23 16.31 0.0M
2023-09-18 16.51 16.51 16.26 16.27 0.0M
2023-09-15 16.70 16.79 16.54 16.59 0.0M
2023-09-14 16.51 16.80 16.51 16.77 0.0M
2023-09-13 16.47 16.47 16.35 16.36 0.0M
2023-09-12 16.36 16.55 16.36 16.53 0.0M
2023-09-11 16.46 16.57 16.42 16.52 0.0M
2023-09-08 16.46 16.46 16.31 16.35 0.0M
2023-09-07 16.42 16.46 16.23 16.46 0.1M
2023-09-06 16.90 16.90 16.62 16.77 0.0M
2023-09-05 17.07 17.10 16.94 17.01 0.0M
2023-09-01 17.23 17.30 17.12 17.12 0.1M
2023-08-31 17.32 17.39 17.19 17.19 0.0M
2023-08-30 17.45 17.46 17.33 17.40 0.0M
2023-08-29 17.10 17.62 17.00 17.62 0.0M
2023-08-28 17.00 17.12 17.00 17.01 0.0M
2023-08-25 16.81 16.96 16.67 16.96 0.0M
2023-08-24 16.97 16.97 16.67 16.67 0.0M
2023-08-23 16.86 17.05 16.78 17.00 0.0M
2023-08-22 16.96 16.96 16.73 16.77 0.0M
2023-08-21 16.98 17.03 16.90 16.98 0.0M
2023-08-18 16.92 17.09 16.84 17.05 0.1M
2023-08-17 17.30 17.30 17.03 17.04 0.0M
2023-08-16 17.42 17.47 17.29 17.30 0.0M
2023-08-15 17.93 17.93 17.54 17.55 0.0M
2023-08-14 17.92 18.03 17.73 18.00 0.0M
2023-08-11 18.11 18.19 18.05 18.09 0.0M
2023-08-10 18.49 18.60 18.22 18.25 0.0M
2023-08-09 18.54 18.57 18.36 18.51 0.0M
2023-08-08 18.40 18.49 18.14 18.46 0.0M
2023-08-07 18.71 18.75 18.45 18.60 0.0M
2023-08-04 18.90 19.00 18.66 18.66 0.0M
2023-08-03 18.84 18.98 18.76 18.83 0.0M
2023-08-02 19.22 19.22 18.75 18.90 0.0M
2023-08-01 19.74 19.74 19.47 19.52 0.0M
2023-07-31 19.80 20.00 19.80 19.87 0.0M
2023-07-28 19.54 19.81 19.54 19.74 0.0M
2023-07-27 19.84 19.86 19.30 19.36 0.0M
2023-07-26 19.72 19.95 19.70 19.84 0.0M
2023-07-25 19.84 19.94 19.75 19.79 0.0M
2023-07-24 19.86 19.93 19.72 19.88 0.0M
2023-07-21 19.97 19.97 19.75 19.83 0.0M
2023-07-20 20.13 20.13 19.85 19.91 0.0M
2023-07-19 20.15 20.36 20.11 20.13 0.0M
2023-07-18 19.97 20.27 19.97 20.07 0.0M
2023-07-17 19.48 19.98 19.48 19.91 0.0M
2023-07-14 19.77 19.77 19.47 19.52 0.1M
2023-07-13 19.78 20.00 19.74 19.87 0.0M
2023-07-12 19.55 19.70 19.43 19.63 0.0M
2023-07-11 19.14 19.29 19.07 19.24 0.0M
2023-07-10 18.69 19.11 18.67 19.08 0.0M
2023-07-07 18.46 18.99 18.46 18.78 0.1M
2023-07-06 18.66 18.66 18.17 18.33 0.0M
2023-07-05 18.89 19.00 18.80 18.81 0.0M
2023-07-03 18.87 19.13 18.87 18.98 0.0M
2023-06-30 18.68 18.90 18.68 18.90 0.0M
2023-06-29 18.35 18.52 18.28 18.45 0.0M
2023-06-28 18.21 18.38 18.19 18.35 0.0M
2023-06-27 18.08 18.30 18.08 18.26 0.0M
2023-06-26 18.06 18.30 18.03 18.03 0.0M
2023-06-23 18.24 18.24 17.96 18.08 0.0M
2023-06-22 18.58 18.58 18.40 18.50 0.0M
2023-06-21 18.74 18.74 18.54 18.64 0.0M
2023-06-20 19.01 19.01 18.70 18.78 0.0M
2023-06-16 19.59 19.60 19.27 19.30 0.0M
2023-06-15 19.06 19.43 19.06 19.37 0.0M
2023-06-14 19.32 19.35 19.00 19.13 0.0M
2023-06-13 19.03 19.34 19.03 19.31 0.0M
2023-06-12 18.55 18.91 18.55 18.81 0.0M
2023-06-09 18.65 18.74 18.46 18.55 0.0M
2023-06-08 18.59 18.66 18.54 18.62 0.0M
2023-06-07 18.64 18.84 18.61 18.62 0.0M
2023-06-06 18.33 18.70 18.31 18.60 0.0M
2023-06-05 18.46 18.55 18.37 18.41 0.0M
2023-06-02 18.48 18.55 18.43 18.48 0.0M
2023-06-01 18.05 18.33 17.94 18.27 0.0M
2023-05-31 18.06 18.06 17.84 18.00 0.0M
2023-05-30 18.20 18.36 18.05 18.17 0.0M
2023-05-26 18.09 18.17 18.03 18.15 0.0M
2023-05-25 18.23 18.23 18.00 18.07 0.0M
2023-05-24 18.34 18.34 18.12 18.27 0.0M
2023-05-23 18.51 18.74 18.47 18.47 0.1M
2023-05-22 18.33 18.65 18.33 18.62 0.1M
2023-05-19 18.37 18.58 18.33 18.40 0.2M
2023-05-18 18.50 18.50 18.18 18.32 0.0M
2023-05-17 18.33 18.58 18.26 18.47 0.0M
2023-05-16 18.62 18.62 18.37 18.44 0.0M
2023-05-15 18.48 18.73 18.48 18.65 0.0M
2023-05-12 18.33 18.44 18.22 18.32 0.0M
2023-05-11 18.38 18.38 18.22 18.36 0.0M
2023-05-10 18.63 18.65 18.42 18.49 0.0M
2023-05-09 18.43 18.53 18.39 18.47 0.0M
2023-05-08 18.82 18.82 18.65 18.74 0.0M
2023-05-05 18.48 18.83 18.48 18.82 0.0M
2023-05-04 18.24 18.34 18.19 18.29 0.0M
2023-05-03 18.11 18.36 18.11 18.19 0.0M
2023-05-02 18.37 18.37 18.12 18.21 0.0M
2023-05-01 18.57 18.63 18.41 18.43 0.0M
2023-04-28 18.51 18.62 18.42 18.60 0.0M
2023-04-27 18.38 18.68 18.38 18.65 0.0M
2023-04-26 18.49 18.49 18.21 18.26 0.0M
2023-04-25 18.66 18.66 18.46 18.48 0.0M
2023-04-24 18.91 18.99 18.87 18.99 0.0M
2023-04-21 18.88 18.90 18.72 18.87 0.0M
2023-04-20 18.96 19.07 18.83 18.87 0.0M
2023-04-19 19.23 19.23 19.08 19.18 0.0M
2023-04-18 19.43 19.43 19.17 19.26 0.0M
2023-04-17 19.34 19.44 19.24 19.43 0.0M
2023-04-14 19.41 19.42 19.13 19.24 0.0M
2023-04-13 19.24 19.44 19.20 19.37 0.0M
2023-04-12 19.31 19.31 19.03 19.04 0.0M
2023-04-11 19.09 19.28 19.09 19.23 0.0M
2023-04-10 18.77 19.07 18.62 19.07 0.0M
2023-04-06 18.89 18.98 18.76 18.92 0.0M
2023-04-05 19.28 19.28 18.86 18.98 0.0M
2023-04-04 19.54 19.54 19.28 19.34 0.0M
2023-04-03 19.71 19.71 19.48 19.59 0.0M
2023-03-31 19.51 19.81 19.51 19.71 0.0M
2023-03-30 19.39 19.58 19.39 19.49 0.0M
2023-03-29 18.78 19.07 18.73 18.98 0.0M
2023-03-28 18.63 18.65 18.53 18.61 0.0M
2023-03-27 18.70 18.70 18.51 18.66 0.0M
2023-03-24 18.72 18.72 18.43 18.64 0.0M
2023-03-23 18.84 19.25 18.73 18.83 0.0M
2023-03-22 18.85 19.05 18.58 18.58 0.0M
2023-03-21 18.64 18.91 18.64 18.91 0.0M
2023-03-20 18.22 18.47 18.16 18.33 0.0M
2023-03-17 18.52 18.64 18.11 18.27 0.0M
2023-03-16 18.43 18.72 18.30 18.72 0.0M
2023-03-15 18.77 18.77 18.29 18.55 0.0M
2023-03-14 19.41 19.45 19.12 19.25 0.0M
2023-03-13 18.89 19.18 18.59 19.05 0.0M
2023-03-10 19.19 19.44 18.95 19.10 0.0M
2023-03-09 19.78 19.93 19.37 19.38 0.0M
2023-03-08 19.77 19.83 19.63 19.79 0.1M
2023-03-07 20.13 20.13 19.70 19.74 0.0M
2023-03-06 20.25 20.41 20.13 20.19 0.0M
2023-03-03 19.84 20.23 19.84 20.12 0.0M
2023-03-02 19.55 19.68 19.39 19.66 0.0M
2023-03-01 19.79 19.83 19.60 19.65 0.0M
2023-02-28 19.57 19.72 19.50 19.57 0.0M
2023-02-27 19.49 19.66 19.49 19.61 0.0M
2023-02-24 19.52 19.52 19.24 19.33 0.0M
2023-02-23 19.81 19.85 19.51 19.73 0.0M
2023-02-22 19.70 19.80 19.59 19.65 0.0M
2023-02-21 20.25 20.25 19.82 19.84 0.0M
2023-02-17 20.40 20.42 20.19 20.42 0.1M
2023-02-16 20.70 20.79 20.47 20.51 0.0M
2023-02-15 20.28 20.72 20.22 20.72 0.0M
2023-02-14 20.37 20.52 20.14 20.52 0.0M
2023-02-13 20.37 20.58 20.20 20.54 0.0M
2023-02-10 20.37 20.37 20.21 20.36 0.0M
2023-02-09 21.02 21.24 20.50 20.56 0.1M
2023-02-08 20.86 20.94 20.63 20.63 0.0M
2023-02-07 20.73 20.90 20.45 20.88 0.0M
2023-02-06 20.87 20.87 20.71 20.81 0.0M
2023-02-03 21.26 21.50 21.02 21.12 0.0M
2023-02-02 21.60 21.83 21.47 21.66 0.0M
2023-02-01 21.00 21.48 20.84 21.36 0.0M
2023-01-31 20.45 20.86 20.44 20.86 0.1M
2023-01-30 20.73 20.80 20.41 20.44 0.0M
2023-01-27 20.57 21.06 20.54 20.88 0.0M
2023-01-26 20.73 20.88 20.42 20.61 0.0M
2023-01-25 20.52 20.55 20.16 20.52 0.0M
2023-01-24 20.75 20.84 20.43 20.71 0.0M
2023-01-23 20.37 20.84 20.37 20.82 0.0M
2023-01-20 20.24 20.39 20.06 20.39 0.0M
2023-01-19 20.37 20.37 19.87 19.99 0.0M
2023-01-18 20.88 20.88 20.41 20.47 0.0M
2023-01-17 20.51 20.61 20.44 20.57 0.0M
2023-01-13 20.19 20.56 20.19 20.48 0.0M
2023-01-12 20.05 20.51 20.02 20.47 0.0M
2023-01-11 19.69 20.05 19.69 20.04 0.0M
2023-01-10 19.23 19.53 19.19 19.48 0.0M
2023-01-09 19.06 19.39 19.06 19.20 0.0M
2023-01-06 18.45 18.87 18.33 18.83 0.0M
2023-01-05 18.42 18.42 18.21 18.21 0.0M
2023-01-04 18.44 18.65 18.42 18.61 0.0M
2023-01-03 18.53 18.65 18.22 18.23 0.0M