$11.07 +0.01 (%) PwrShr ETF FTII Shs Global Clean Energy Portfolio - NYSE ARCA

Aug. 29, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBD historical data

Date Open High Low Close Volume
8/26/201611.1711.2411.0611.067,367
8/26/201619.7619.8019.7619.788,729
8/25/201611.0511.1211.0511.091,561
8/25/201619.8019.8019.7419.741,346
8/24/201611.1711.1711.0811.115,495
8/24/201619.7919.8019.7419.801,774
8/23/201611.1311.1711.1211.142,697
8/23/201619.7619.8019.7619.772,195
8/22/201611.0911.1611.0911.103,756
8/22/201619.8819.8819.7319.732,516
8/19/201611.1611.1611.0711.1510,978
8/19/201619.7719.7719.7219.724,762
8/18/201611.0711.1711.0711.176,283
8/18/201619.7719.7719.7619.772,088
8/17/201611.0811.0810.9311.042,985
8/17/201619.7019.7119.6719.678,174
8/16/201611.0911.1411.0711.119,154
8/16/201619.7519.7519.7519.750
8/15/201611.0911.1611.0611.0728,033
8/15/201619.7519.7519.7519.750
8/12/201610.9811.0410.9811.014,966
8/12/201619.7519.7519.7519.75555
8/11/201610.9611.0410.9611.014,152
8/11/201619.7419.7419.7219.721,263
8/10/201611.0111.0310.9610.963,560
8/10/201619.6819.6919.6719.694,989
8/9/201611.1611.1611.1211.144,135
8/9/201619.6719.7319.6619.684,964
8/8/201611.0911.1511.0811.155,491
8/8/201619.6619.6619.6619.66555
8/5/201611.0811.1511.0311.117,167
8/5/201619.4719.4719.4719.470
8/4/201611.0711.0711.0211.042,127
8/4/201619.5019.5119.4719.47691
8/3/201610.9510.9910.9410.986,081
8/3/201619.4219.4919.4219.466,339
8/2/201611.0111.0510.9310.933,272
8/2/201619.6319.6319.6319.63812
8/1/201610.8011.1410.8011.018,080
7/29/201610.9711.0810.9610.9816,420
7/29/201619.4719.5519.4719.551,212
7/28/201611.0611.0610.9411.015,691
7/28/201619.5219.5219.5219.52288
7/27/201611.0011.0610.9710.987,687
7/27/201619.5919.5919.5919.590
7/26/201610.9110.9910.9010.962,941
7/26/201619.5919.5919.5919.5930,644
7/25/201610.9511.0010.9210.925,074
7/25/201619.7019.7019.7019.70484
7/22/201610.9310.9810.9210.957,699
7/22/201619.6719.7219.6719.721,366
7/21/201610.9311.0310.8810.908,440
7/21/201619.6619.6719.6319.634,902
7/20/201610.8911.0310.8910.957,191
7/20/201619.6619.6819.6619.663,232
7/19/201610.8610.9010.8210.8511,309
7/19/201619.6119.6219.5919.59821
7/18/201610.8710.9510.8410.956,434
7/18/201619.5919.6519.5919.659,811
7/15/201610.8610.9010.8110.848,451
7/15/201619.6519.6519.6119.613,813
7/14/201610.8610.9810.8610.9414,761
7/14/201619.6019.6019.6019.600
7/13/201610.8010.8210.7510.7814,673
7/13/201619.6019.6019.6019.60575
7/12/201610.8910.8910.8110.879,436
7/12/201619.7019.7019.6319.634,747
7/11/201610.7210.8010.7210.796,796
7/11/201619.6119.6619.6119.662,792
7/8/201610.5710.6710.5610.6312,889
7/8/201619.5019.6219.5019.621,266
7/7/201610.4710.5110.4210.513,186
7/7/201619.3919.4019.3819.395,033
7/6/201610.3210.5010.3210.4331,389
7/6/201619.3619.3919.3519.394,387
7/5/201610.4110.4410.3610.399,552
7/5/201619.3619.3719.3019.304,899
7/4/201619.3019.3019.3019.300
7/1/201610.5710.6910.5710.596,876
6/30/201610.5210.6210.5010.6211,711
6/30/201619.2119.3019.2119.301,949
6/29/201610.3810.4910.3810.4911,595
6/29/201619.3719.3719.2619.272,885
6/28/201610.2110.2310.1610.211,989
6/28/201619.0819.1219.0719.1215,184
6/27/201610.0910.099.839.899,580
6/27/201619.0219.0219.0219.02477
6/24/201610.2610.2810.1310.168,280
6/24/201619.4119.4119.4119.410
6/23/201610.7210.8010.7010.7913,454
6/23/201619.3419.4119.3319.4110,562
6/22/201610.7110.7510.6010.6210,189
6/22/201619.3119.3419.2719.342,688
6/21/201610.6010.6410.5510.626,383
6/21/201619.2819.2819.2819.28708
6/20/201610.5910.6810.5810.585,371
6/20/201619.2519.2519.2519.25904
6/17/201610.3610.4410.3610.405,816
6/17/201619.2119.2119.1619.163,705
6/16/201610.2810.4410.2710.4310,478
  • Showing 1-100 of 1,989 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center