North Amern Pipelines & PWR Equity ETF (GPOW)
BATS: GPOW · Real-Time Price · USD
52.10
+0.68 (1.31%)
At close: Dec 20, 2024, 11:19 AM
52.18
+0.07 (0.14%)
After-hours: Dec 20, 2024, 4:10 PM EST
GPOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 51.78 | 52.18 | 51.78 | 52.18 | 52.18 | 1.46% | 551 |
| Dec 19, 2024 | 51.32 | 51.48 | 51.32 | 51.43 | 51.43 | 0.45% | 617 |
| Dec 18, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -3.09% | 39 |
| Dec 17, 2024 | 52.85 | 52.86 | 52.83 | 52.83 | 52.83 | -0.71% | 55,605 |
| Dec 16, 2024 | 53.55 | 53.57 | 53.21 | 53.21 | 53.21 | -0.85% | 75,513 |
| Dec 13, 2024 | 53.68 | 53.68 | 53.56 | 53.66 | 53.66 | -0.46% | 3,253 |
| Dec 12, 2024 | 54.05 | 54.08 | 53.91 | 53.91 | 53.91 | -0.62% | 735 |
| Dec 11, 2024 | 54.09 | 54.25 | 54.09 | 54.25 | 54.25 | 0.84% | 233 |
| Dec 10, 2024 | 54.21 | 54.21 | 53.80 | 53.80 | 53.80 | -0.65% | 2,104 |
| Dec 9, 2024 | 55.56 | 55.56 | 54.15 | 54.15 | 54.15 | -2.02% | 1,345 |
| Dec 6, 2024 | 55.36 | 55.36 | 55.27 | 55.27 | 55.27 | -1.45% | 1,025 |
| Dec 5, 2024 | 55.94 | 56.82 | 55.94 | 56.08 | 56.08 | 1.03% | 3,524 |
| Dec 4, 2024 | 55.90 | 55.90 | 55.40 | 55.51 | 55.51 | -0.80% | 1,882 |
| Dec 3, 2024 | 55.88 | 56.13 | 55.88 | 55.95 | 55.95 | 0.16% | 858 |
| Dec 2, 2024 | 56.34 | 56.34 | 55.82 | 55.86 | 55.86 | -1.94% | 3,955 |
| Nov 29, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 1.10% | 50 |
| Nov 27, 2024 | 56.53 | 56.65 | 56.35 | 56.35 | 56.35 | 0.34% | 2,323 |
| Nov 26, 2024 | 56.14 | 56.16 | 55.94 | 56.16 | 56.16 | 0.32% | 821 |
| Nov 25, 2024 | 56.94 | 56.94 | 55.98 | 55.98 | 55.98 | -1.38% | 1,058 |
| Nov 22, 2024 | 56.74 | 56.87 | 56.74 | 56.76 | 56.76 | 0.26% | 3,738 |
| Nov 21, 2024 | 56.01 | 56.62 | 56.01 | 56.62 | 56.62 | 2.07% | 3,182 |
| Nov 20, 2024 | 55.61 | 55.61 | 55.15 | 55.47 | 55.47 | 0.07% | 1,074 |
| Nov 19, 2024 | 54.56 | 55.43 | 54.56 | 55.43 | 55.43 | 0.99% | 41,524 |
| Nov 18, 2024 | 54.46 | 54.91 | 54.46 | 54.89 | 54.89 | 1.04% | 741 |
| Nov 15, 2024 | 54.07 | 54.32 | 54.07 | 54.32 | 54.32 | 0.82% | 313 |
| Nov 14, 2024 | 53.89 | 53.92 | 53.88 | 53.88 | 53.88 | 0.54% | 702 |
| Nov 13, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.47% | 79 |
| Nov 12, 2024 | 53.65 | 53.85 | 53.65 | 53.85 | 53.85 | -1.05% | 282 |
| Nov 11, 2024 | 54.05 | 54.42 | 54.05 | 54.42 | 54.42 | 0.95% | 1,388 |
| Nov 8, 2024 | 53.64 | 53.93 | 53.64 | 53.91 | 53.91 | 0.51% | 974 |
| Nov 7, 2024 | 53.72 | 53.72 | 53.63 | 53.63 | 53.63 | 1.06% | 376 |
| Nov 6, 2024 | 52.73 | 53.07 | 52.71 | 53.07 | 53.07 | 1.99% | 1,185 |
| Nov 5, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 1.53% | 155 |
| Nov 4, 2024 | 50.84 | 51.25 | 50.84 | 51.25 | 51.25 | 1.26% | 664 |
| Nov 1, 2024 | 50.59 | 50.61 | 50.59 | 50.61 | 50.61 | -1.02% | 294 |
| Oct 31, 2024 | 51.06 | 51.14 | 51.06 | 51.14 | 51.14 | 0.19% | 100 |
| Oct 30, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.50% | 42 |
| Oct 29, 2024 | 50.59 | 50.78 | 50.59 | 50.78 | 50.78 | -0.68% | 108 |
| Oct 28, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.45% | 54 |
| Oct 25, 2024 | 51.41 | 51.41 | 51.36 | 51.36 | 51.36 | -0.70% | 144 |
| Oct 24, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.36% | 61 |
| Oct 23, 2024 | 51.81 | 51.81 | 51.54 | 51.54 | 51.54 | -0.62% | 1,191 |
| Oct 22, 2024 | 51.72 | 51.86 | 51.71 | 51.86 | 51.86 | 0.15% | 966 |
| Oct 21, 2024 | 52.11 | 52.11 | 51.78 | 51.78 | 51.78 | -0.43% | 2,430 |
| Oct 18, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.35% | 53 |
| Oct 17, 2024 | 51.87 | 51.90 | 51.82 | 51.82 | 51.82 | -0.27% | 380 |
| Oct 16, 2024 | 51.55 | 51.96 | 51.55 | 51.96 | 51.96 | 0.99% | 151 |
| Oct 15, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.97% | 74 |
| Oct 14, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.40% | 72 |
| Oct 11, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 1.12% | 25 |
| Oct 10, 2024 | 51.37 | 51.37 | 51.18 | 51.18 | 51.18 | -0.24% | 202 |
| Oct 9, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.77% | 12 |
| Oct 8, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.83% | 1 |
| Oct 7, 2024 | 51.40 | 51.40 | 51.34 | 51.34 | 51.34 | -0.39% | 144 |
| Oct 4, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.87% | 29 |
| Oct 3, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.30% | 101 |
| Oct 2, 2024 | 50.41 | 51.25 | 50.41 | 51.25 | 51.25 | 1.37% | 1,136 |
| Oct 1, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.86% | 20 |
| Sep 30, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.27% | 7 |
| Sep 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.52% | 119 |
| Sep 26, 2024 | 50.49 | 50.49 | 49.74 | 49.74 | 49.74 | -1.47% | 1,431 |
| Sep 25, 2024 | 50.67 | 50.67 | 50.48 | 50.48 | 50.48 | -0.21% | 198 |
| Sep 24, 2024 | 50.52 | 50.59 | 50.51 | 50.59 | 50.59 | -0.18% | 601 |
| Sep 23, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.55 | 1.43% | 9 |
| Sep 20, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.84 | 0.24% | 106 |
| Sep 19, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.72 | -0.32% | 3 |
| Sep 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | -0.31% | 251 |
| Sep 17, 2024 | 50.10 | 50.16 | 50.10 | 50.16 | 50.04 | -0.02% | 251 |
| Sep 16, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.05 | 1.05% | 104 |
| Sep 13, 2024 | 49.40 | 49.65 | 49.40 | 49.65 | 49.53 | 1.28% | 124 |
| Sep 12, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.90 | 0.77% | 545 |
| Sep 11, 2024 | 48.03 | 48.65 | 48.03 | 48.65 | 48.53 | 0.31% | 281 |
| Sep 10, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.38 | 0.04% | 2 |
| Sep 9, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.36 | -0.13% | 4 |
| Sep 6, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.43 | -1.10% | 48 |
| Sep 5, 2024 | 49.03 | 49.08 | 49.03 | 49.08 | 48.96 | 0.36% | 520 |
| Sep 4, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.79 | -0.29% | 5 |
| Sep 3, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 48.93 | -0.90% | 5 |
| Aug 30, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.37 | 0.87% | 62 |
| Aug 29, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 48.95 | 1.02% | 3 |
| Aug 28, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.46 | -0.75% | 102 |
| Aug 27, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.82 | -0.52% | 102 |
| Aug 26, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.08 | 0.51% | 1 |
| Aug 23, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.83 | 1.40% | 4 |
| Aug 22, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.15 | 0.01% | 46 |
| Aug 21, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.15 | 0.04% | 26 |
| Aug 20, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.13 | -1.06% | 20 |
| Aug 19, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.65 | 0.76% | 5 |
| Aug 16, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.28 | 0.66% | 52 |
| Aug 15, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.96 | 0.69% | 48 |
| Aug 14, 2024 | 47.30 | 47.75 | 47.30 | 47.75 | 47.63 | 1.01% | 201 |
| Aug 13, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.16 | 0.38% | 93 |
| Aug 12, 2024 | 47.40 | 47.40 | 47.09 | 47.09 | 46.98 | -0.23% | 375 |
| Aug 9, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.09 | -0.63% | 3 |
| Aug 8, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.39 | 1.52% | - |
| Aug 7, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.68 | -0.33% | 24 |
| Aug 6, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.83 | 2.68% | 24 |
| Aug 5, 2024 | 45.49 | 45.72 | 45.49 | 45.72 | 45.61 | -2.41% | 204 |
| Aug 2, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.73 | -1.79% | 1 |
| Aug 1, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.59 | -0.32% | 20 |