GMO Power Infrastructure ETF (KWH)
NYSEARCA: KWH · Real-Time Price · USD
23.45
-0.14 (-0.57%)
Oct 15, 2026, 4:00 PM EDT - Market closed
KWH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.40 | 23.45 | 23.38 | 23.45 | 23.45 | -0.56% | 998 |
| Oct 14, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.76% | 8 |
| Oct 13, 2026 | 23.86 | 24.01 | 23.86 | 24.01 | 24.01 | 0.75% | 5,005 |
| Oct 12, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.09% | 310 |
| Oct 9, 2026 | 23.90 | 23.90 | 23.85 | 23.85 | 23.85 | 0.72% | 338 |
| Oct 8, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.12% | 22 |
| Oct 7, 2026 | 23.72 | 23.73 | 23.68 | 23.71 | 23.71 | -1.45% | 3,249 |
| Oct 6, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.94% | 113 |
| Oct 5, 2026 | 23.80 | 23.84 | 23.56 | 23.84 | 23.84 | -0.16% | 3,677 |
| Oct 2, 2026 | 23.93 | 23.93 | 23.82 | 23.87 | 23.87 | 1.51% | 2,315 |
| Oct 1, 2026 | 23.46 | 23.52 | 23.46 | 23.52 | 23.52 | 0.26% | 4,411 |
| Sep 30, 2026 | 23.61 | 23.61 | 23.46 | 23.46 | 23.46 | -0.65% | 418 |
| Sep 29, 2026 | 23.60 | 23.61 | 23.60 | 23.61 | 23.61 | -0.11% | 255 |
| Sep 28, 2026 | 23.74 | 23.74 | 23.64 | 23.64 | 23.64 | -0.70% | 297 |
| Sep 25, 2026 | 23.73 | 23.80 | 23.70 | 23.80 | 23.80 | 0.32% | 2,822 |
| Sep 24, 2026 | 23.75 | 23.75 | 23.73 | 23.73 | 23.73 | -1.25% | 238 |
| Sep 23, 2026 | 24.06 | 24.06 | 24.01 | 24.03 | 24.03 | -1.25% | 432 |
| Sep 22, 2026 | 24.38 | 24.38 | 24.25 | 24.33 | 24.33 | 0.38% | 1,066 |
| Sep 21, 2026 | 24.05 | 24.26 | 24.05 | 24.24 | 24.24 | 1.10% | 1,263 |
| Sep 18, 2026 | 23.94 | 23.97 | 23.88 | 23.97 | 23.97 | -0.53% | 4,708 |
| Sep 17, 2026 | 24.15 | 24.15 | 24.10 | 24.10 | 24.10 | 1.58% | 1,792 |
| Sep 16, 2026 | 23.96 | 23.96 | 23.68 | 23.73 | 23.73 | -0.34% | 1,350 |
| Sep 15, 2026 | 23.81 | 23.89 | 23.80 | 23.81 | 23.81 | -0.32% | 2,990 |
| Sep 14, 2026 | 24.18 | 24.18 | 23.88 | 23.88 | 23.88 | -2.97% | 4,186 |
| Sep 11, 2026 | 24.68 | 24.68 | 24.61 | 24.61 | 24.61 | 0.53% | 756 |
| Sep 10, 2026 | 24.68 | 24.68 | 24.48 | 24.48 | 24.48 | -1.31% | 4,099 |
| Sep 9, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.80% | 229 |
| Sep 8, 2026 | 25.15 | 25.15 | 25.01 | 25.01 | 25.00 | 0.88% | 363 |
| Sep 4, 2026 | 24.75 | 24.79 | 24.75 | 24.79 | 24.79 | 0.35% | 727 |
| Sep 3, 2026 | 24.50 | 24.76 | 24.50 | 24.70 | 24.70 | 0.73% | 962 |
| Sep 2, 2026 | 24.50 | 24.52 | 24.44 | 24.52 | 24.52 | 0.06% | 1,903 |
| Sep 1, 2026 | 24.68 | 24.69 | 24.45 | 24.51 | 24.50 | -1.13% | 5,722 |
| Aug 31, 2026 | 24.90 | 24.90 | 24.75 | 24.79 | 24.79 | -0.52% | 2,704 |
| Aug 28, 2026 | 25.16 | 25.17 | 24.92 | 24.92 | 24.92 | -0.87% | 3,255 |
| Aug 27, 2026 | 25.11 | 25.15 | 25.05 | 25.13 | 25.13 | 0.07% | 1,538 |
| Aug 26, 2026 | 25.21 | 25.21 | 25.12 | 25.12 | 25.12 | 0.57% | 644 |
| Aug 25, 2026 | 25.08 | 25.08 | 24.95 | 24.97 | 24.97 | 0.48% | 4,513 |
| Aug 24, 2026 | 25.05 | 25.05 | 24.68 | 24.85 | 24.85 | -0.90% | 4,292 |
| Aug 21, 2026 | 25.14 | 25.14 | 25.08 | 25.08 | 25.08 | 0.17% | 3,983 |
| Aug 20, 2026 | 25.11 | 25.18 | 25.02 | 25.04 | 25.04 | -0.31% | 3,820 |
| Aug 19, 2026 | 25.20 | 25.20 | 24.98 | 25.11 | 25.11 | -0.01% | 12,353 |
| Aug 18, 2026 | 25.33 | 25.35 | 25.12 | 25.12 | 25.12 | -2.03% | 13,557 |
| Aug 17, 2026 | 25.78 | 25.78 | 25.61 | 25.64 | 25.64 | 0.21% | 5,772 |
| Aug 14, 2026 | 25.50 | 25.64 | 25.50 | 25.59 | 25.59 | 0.02% | 1,362 |
| Aug 13, 2026 | 25.50 | 25.59 | 25.50 | 25.58 | 25.58 | -0.10% | 2,903 |
| Aug 12, 2026 | 25.70 | 25.70 | 25.56 | 25.61 | 25.61 | 1.02% | 5,017 |
| Aug 11, 2026 | 25.45 | 25.45 | 25.33 | 25.35 | 25.35 | 0.92% | 15,327 |
| Aug 10, 2026 | 25.38 | 25.38 | 25.11 | 25.11 | 25.11 | -0.66% | 4,566 |
| Aug 7, 2026 | 25.31 | 25.31 | 25.24 | 25.28 | 25.28 | 1.01% | 4,590 |
| Aug 6, 2026 | 25.15 | 25.19 | 25.03 | 25.03 | 25.03 | -0.50% | 2,165 |