Skip to main content
GMO Power Infrastructure ETF (KWH)
NYSEARCA: KWH · Real-Time Price · USD
23.30
-0.10 (-0.43%)
Nov 13, 2026, 4:00 PM EST - Market closed

KWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202623.2023.3323.2023.3023.30-0.43%957
Nov 12, 202623.5523.5523.4023.4023.40-0.70%549
Nov 11, 202623.5323.6123.4923.5723.571.34%3,694
Nov 10, 202623.3123.3123.2523.2523.25-0.86%2,306
Nov 9, 202623.2623.5023.0823.4623.462.36%2,989
Nov 6, 202622.6622.9722.6622.9222.920.70%6,506
Nov 5, 202623.0023.0622.7422.7622.76-3.05%4,356
Nov 4, 202623.4923.5223.4423.4723.47-0.02%3,817
Nov 3, 202623.5323.5323.4823.4823.480.97%282
Nov 2, 202623.4823.4823.2523.2523.250.45%2,398
Oct 30, 202623.2623.2623.1523.1523.15-1.62%2,206
Oct 29, 202623.5323.5323.5323.5323.530.37%52
Oct 28, 202623.3123.4423.3123.4423.440.50%1,823
Oct 27, 202623.1423.3323.1423.3323.331.55%2,402
Oct 26, 202622.8522.9722.8522.9722.970.33%4,938
Oct 23, 202622.7522.9122.7222.9022.90-0.28%6,862
Oct 22, 202623.0123.0122.9522.9622.96-1.75%3,388
Oct 21, 202623.3823.4523.3723.3723.370.47%1,744
Oct 20, 202623.3223.3223.2623.2623.260.05%527
Oct 19, 202623.3623.3623.2423.2523.25-1.62%845
Oct 16, 202623.6323.6423.6323.6423.640.77%1,314
Oct 15, 202623.4023.4523.3823.4523.45-0.56%998
Oct 14, 202623.5923.5923.5923.5923.59-1.76%8
Oct 13, 202623.8624.0123.8624.0124.010.75%5,005
Oct 12, 202623.8323.8323.8323.8323.83-0.09%310
Oct 9, 202623.9023.9023.8523.8523.850.72%338
Oct 8, 202623.6823.6823.6823.6823.68-0.12%22
Oct 7, 202623.7223.7323.6823.7123.71-1.45%3,249
Oct 6, 202624.0624.0624.0624.0624.060.94%113
Oct 5, 202623.8023.8423.5623.8423.84-0.16%3,677
Oct 2, 202623.9323.9323.8223.8723.871.51%2,315
Oct 1, 202623.4623.5223.4623.5223.520.26%4,411
Sep 30, 202623.6123.6123.4623.4623.46-0.65%418
Sep 29, 202623.6023.6123.6023.6123.61-0.11%255
Sep 28, 202623.7423.7423.6423.6423.64-0.70%297
Sep 25, 202623.7323.8023.7023.8023.800.32%2,822
Sep 24, 202623.7523.7523.7323.7323.73-1.25%238
Sep 23, 202624.0624.0624.0124.0324.03-1.25%432
Sep 22, 202624.3824.3824.2524.3324.330.38%1,066
Sep 21, 202624.0524.2624.0524.2424.241.10%1,263
Sep 18, 202623.9423.9723.8823.9723.97-0.53%4,708
Sep 17, 202624.1524.1524.1024.1024.101.58%1,792
Sep 16, 202623.9623.9623.6823.7323.73-0.34%1,350
Sep 15, 202623.8123.8923.8023.8123.81-0.32%2,990
Sep 14, 202624.1824.1823.8823.8823.88-2.97%4,186
Sep 11, 202624.6824.6824.6124.6124.610.53%756
Sep 10, 202624.6824.6824.4824.4824.48-1.31%4,099
Sep 9, 202624.8124.8124.8124.8124.81-0.80%229
Sep 8, 202625.1525.1525.0125.0125.000.88%363
Sep 4, 202624.7524.7924.7524.7924.790.35%727