VistaShares Electrification Supercycle ETF (POW)

POW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	29.26	29.85	28.64	28.65	28.65	-2.75%	75,501
Jun 9, 2026	30.93	30.93	28.41	29.46	29.46	0.14%	61,765
Jun 8, 2026	29.59	29.78	29.17	29.42	29.42	1.48%	113,605
Jun 5, 2026	30.09	30.22	28.86	28.99	28.99	-6.09%	46,112
Jun 4, 2026	30.88	31.10	30.39	30.87	30.87	-1.41%	43,409
Jun 3, 2026	31.24	31.56	31.00	31.31	31.31	0.10%	59,751
Jun 2, 2026	30.84	31.40	30.84	31.28	31.28	-0.13%	171,089
Jun 1, 2026	31.47	31.51	30.78	31.32	31.32	0.22%	149,719
May 29, 2026	31.67	31.80	30.72	31.25	31.25	-1.11%	46,554
May 28, 2026	31.78	32.16	31.20	31.60	31.60	-0.75%	141,067
May 27, 2026	31.79	32.04	31.51	31.84	31.84	-1.58%	108,142
May 26, 2026	31.80	32.52	31.80	32.35	32.35	4.90%	204,349
May 22, 2026	30.81	31.00	30.60	30.84	30.84	-0.13%	54,226
May 21, 2026	30.15	31.00	30.15	30.88	30.88	3.21%	217,475
May 20, 2026	29.89	29.92	29.42	29.92	29.92	2.47%	70,200
May 19, 2026	29.26	29.48	28.50	29.20	29.20	-2.14%	73,588
May 18, 2026	31.18	31.18	29.43	29.84	29.84	-2.83%	92,477
May 15, 2026	31.06	31.06	30.01	30.71	30.71	-4.15%	88,224
May 14, 2026	32.31	32.31	31.55	32.04	32.04	-0.71%	78,762
May 13, 2026	32.30	32.41	31.74	32.27	32.27	0.47%	104,848
May 12, 2026	33.00	33.38	31.31	32.12	32.12	-4.06%	225,469
May 11, 2026	32.68	33.65	32.25	33.48	33.48	1.61%	203,457
May 8, 2026	32.69	32.96	32.58	32.95	32.95	2.14%	160,078
May 7, 2026	33.41	33.76	32.03	32.26	32.26	-2.95%	135,159
May 6, 2026	33.67	34.33	32.60	33.24	33.24	1.40%	599,994
May 5, 2026	32.11	35.55	32.01	32.78	32.78	3.64%	194,777
May 4, 2026	32.01	32.15	31.56	31.63	31.63	0.06%	149,758
May 1, 2026	31.79	32.12	31.45	31.61	31.61	0.35%	166,372
Apr 30, 2026	30.39	31.52	30.39	31.50	31.50	5.04%	157,166
Apr 29, 2026	30.04	30.50	29.83	29.99	29.99	-	57,482
Apr 28, 2026	29.92	30.53	29.47	29.99	29.99	-0.66%	67,311
Apr 27, 2026	31.01	31.01	29.99	30.19	30.19	-1.34%	136,452
Apr 24, 2026	29.86	31.42	29.62	30.60	30.60	4.65%	134,007
Apr 23, 2026	29.01	29.69	28.84	29.24	29.24	1.94%	150,551
Apr 22, 2026	28.56	30.00	28.40	28.68	28.68	3.53%	118,379
Apr 21, 2026	27.84	28.23	27.71	27.71	27.71	-0.19%	52,431
Apr 20, 2026	27.80	27.88	27.55	27.76	27.76	-0.69%	41,929
Apr 17, 2026	27.25	28.23	27.25	27.95	27.95	3.30%	52,984
Apr 16, 2026	27.12	27.27	26.90	27.06	27.06	-0.21%	22,622
Apr 15, 2026	27.34	27.34	26.92	27.12	27.12	-1.54%	28,500
Apr 14, 2026	28.10	28.10	27.09	27.54	27.54	0.73%	39,395
Apr 13, 2026	27.96	28.49	26.88	27.34	27.34	1.52%	34,641
Apr 10, 2026	26.83	26.96	26.61	26.93	26.93	1.27%	21,495
Apr 9, 2026	26.29	26.80	26.19	26.60	26.59	1.51%	30,204
Apr 8, 2026	26.20	26.45	25.51	26.20	26.20	5.62%	29,750
Apr 7, 2026	24.59	24.81	24.35	24.81	24.81	0.88%	14,297
Apr 6, 2026	24.77	24.77	24.42	24.59	24.59	0.47%	15,265
Apr 2, 2026	23.92	24.59	23.88	24.47	24.47	-0.67%	8,481
Apr 1, 2026	24.68	25.58	24.52	24.64	24.64	1.65%	16,193
Mar 31, 2026	23.31	24.24	23.31	24.24	24.24	3.18%	17,177

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.