VistaShares Electrification Supercycle ETF (POW)
NYSEARCA: POW · Real-Time Price · USD
21.62
-0.26 (-1.17%)
Nov 10, 2026, 11:23 AM EST - Market open
POW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 21.65 | 21.90 | 21.60 | 21.62 | 21.62 | -1.17% | 5,239 |
| Nov 9, 2026 | 21.02 | 21.99 | 21.02 | 21.87 | 21.87 | 5.76% | 44,657 |
| Nov 6, 2026 | 20.60 | 20.79 | 20.50 | 20.68 | 20.68 | 1.87% | 40,244 |
| Nov 5, 2026 | 21.50 | 21.50 | 20.01 | 20.30 | 20.30 | -8.45% | 142,782 |
| Nov 4, 2026 | 22.74 | 22.74 | 22.07 | 22.17 | 22.17 | -5.19% | 58,918 |
| Nov 3, 2026 | 23.27 | 23.51 | 23.24 | 23.39 | 23.39 | 2.86% | 56,686 |
| Nov 2, 2026 | 22.61 | 23.28 | 22.61 | 22.74 | 22.74 | 0.55% | 44,039 |
| Oct 30, 2026 | 22.91 | 22.91 | 22.22 | 22.61 | 22.61 | -4.28% | 57,419 |
| Oct 29, 2026 | 23.23 | 23.87 | 23.23 | 23.62 | 23.62 | - | 26,354 |
| Oct 28, 2026 | 23.46 | 23.71 | 23.22 | 23.62 | 23.62 | 1.81% | 42,956 |
| Oct 27, 2026 | 22.79 | 23.30 | 22.79 | 23.20 | 23.20 | 2.61% | 33,473 |
| Oct 26, 2026 | 22.26 | 22.78 | 22.21 | 22.61 | 22.61 | 1.34% | 28,967 |
| Oct 23, 2026 | 22.30 | 22.48 | 22.01 | 22.31 | 22.31 | -0.71% | 36,128 |
| Oct 22, 2026 | 23.47 | 23.47 | 22.35 | 22.47 | 22.47 | -6.69% | 40,140 |
| Oct 21, 2026 | 23.74 | 24.17 | 23.74 | 24.08 | 24.08 | 2.60% | 78,272 |
| Oct 20, 2026 | 23.23 | 24.74 | 23.13 | 23.47 | 23.47 | -0.97% | 107,943 |
| Oct 19, 2026 | 24.16 | 24.44 | 23.70 | 23.70 | 23.70 | -0.11% | 25,322 |
| Oct 16, 2026 | 24.32 | 24.32 | 23.65 | 23.73 | 23.73 | -1.96% | 55,443 |
| Oct 15, 2026 | 24.50 | 24.50 | 23.41 | 24.20 | 24.20 | -2.49% | 38,851 |
| Oct 14, 2026 | 26.87 | 26.87 | 24.68 | 24.82 | 24.82 | -3.88% | 63,664 |
| Oct 13, 2026 | 25.58 | 25.87 | 25.40 | 25.82 | 25.82 | -0.81% | 84,007 |
| Oct 12, 2026 | 26.44 | 26.44 | 25.95 | 26.03 | 26.03 | -2.95% | 31,809 |
| Oct 9, 2026 | 26.98 | 26.98 | 26.36 | 26.82 | 26.82 | 1.48% | 31,357 |
| Oct 8, 2026 | 27.04 | 27.04 | 26.07 | 26.43 | 26.43 | -2.26% | 20,357 |
| Oct 7, 2026 | 27.34 | 27.34 | 26.59 | 27.04 | 27.04 | -1.93% | 43,310 |
| Oct 6, 2026 | 27.56 | 27.79 | 27.41 | 27.57 | 27.57 | 1.57% | 37,820 |
| Oct 5, 2026 | 27.30 | 27.30 | 26.76 | 27.15 | 27.15 | 0.25% | 17,034 |
| Oct 2, 2026 | 26.83 | 27.15 | 26.83 | 27.08 | 27.08 | 2.68% | 23,153 |
| Oct 1, 2026 | 26.19 | 26.45 | 25.90 | 26.37 | 26.37 | 1.43% | 14,811 |
| Sep 30, 2026 | 26.14 | 26.26 | 26.00 | 26.00 | 26.00 | -0.99% | 17,004 |
| Sep 29, 2026 | 25.98 | 26.30 | 25.98 | 26.26 | 26.26 | 1.04% | 8,445 |
| Sep 28, 2026 | 26.29 | 26.33 | 25.67 | 25.99 | 25.99 | -1.14% | 15,865 |
| Sep 25, 2026 | 26.05 | 26.38 | 26.05 | 26.29 | 26.29 | 0.84% | 37,678 |
| Sep 24, 2026 | 25.79 | 26.15 | 25.78 | 26.07 | 26.07 | -0.80% | 15,995 |
| Sep 23, 2026 | 26.25 | 26.34 | 26.14 | 26.28 | 26.28 | -1.24% | 8,267 |
| Sep 22, 2026 | 26.19 | 26.68 | 26.19 | 26.61 | 26.61 | 1.37% | 19,242 |
| Sep 21, 2026 | 25.91 | 26.29 | 25.90 | 26.25 | 26.25 | 2.06% | 40,058 |
| Sep 18, 2026 | 25.50 | 25.72 | 25.38 | 25.72 | 25.72 | 0.74% | 28,191 |
| Sep 17, 2026 | 25.46 | 25.88 | 25.46 | 25.53 | 25.53 | 1.96% | 86,364 |
| Sep 16, 2026 | 25.03 | 25.40 | 24.79 | 25.04 | 25.04 | 1.42% | 26,816 |
| Sep 15, 2026 | 24.70 | 24.97 | 24.64 | 24.69 | 24.69 | -0.28% | 16,077 |
| Sep 14, 2026 | 25.36 | 25.36 | 24.64 | 24.76 | 24.76 | -5.32% | 24,777 |
| Sep 11, 2026 | 25.92 | 26.17 | 25.91 | 26.15 | 26.15 | 2.63% | 24,983 |
| Sep 10, 2026 | 25.48 | 25.82 | 25.44 | 25.48 | 25.48 | -3.04% | 11,747 |
| Sep 9, 2026 | 26.54 | 26.70 | 26.20 | 26.28 | 26.28 | -0.79% | 16,874 |
| Sep 8, 2026 | 26.25 | 26.71 | 26.25 | 26.49 | 26.49 | 1.85% | 109,048 |
| Sep 4, 2026 | 25.61 | 26.01 | 25.61 | 26.01 | 26.01 | 2.08% | 12,282 |
| Sep 3, 2026 | 25.06 | 25.50 | 24.93 | 25.48 | 25.48 | 1.52% | 13,785 |
| Sep 2, 2026 | 25.01 | 25.10 | 24.72 | 25.10 | 25.10 | -0.18% | 27,614 |
| Sep 1, 2026 | 25.03 | 25.46 | 25.03 | 25.14 | 25.14 | -1.20% | 37,465 |