Macquarie Energy Transition ETF (PWER)
NYSEARCA: PWER · Real-Time Price · USD
31.61
0.00 (0.00%)
Sep 17, 2025, 4:00 PM EDT - Market open
PWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.64% | 66 |
| Sep 16, 2025 | 31.85 | 31.85 | 31.81 | 31.81 | 31.81 | 0.26% | 293 |
| Sep 15, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.85% | 6 |
| Sep 12, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.44% | 36 |
| Sep 11, 2025 | 31.66 | 31.66 | 31.60 | 31.60 | 31.60 | 0.59% | 205 |
| Sep 10, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.47% | 46 |
| Sep 9, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.20% | 66 |
| Sep 8, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.41% | 11 |
| Sep 5, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.22% | 4 |
| Sep 4, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.41% | 9 |
| Sep 3, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.34% | 11 |
| Sep 2, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.14% | 35 |
| Aug 29, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.09% | 8 |
| Aug 28, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.93% | 18 |
| Aug 27, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.05% | 11 |
| Aug 26, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.12% | 3 |
| Aug 25, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.06% | 16 |
| Aug 22, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 2.67% | 7 |
| Aug 21, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.11% | 5 |
| Aug 20, 2025 | 29.64 | 29.64 | 29.61 | 29.61 | 29.61 | 0.05% | 146 |
| Aug 19, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.77% | 3 |
| Aug 18, 2025 | 29.74 | 29.82 | 29.66 | 29.82 | 29.82 | -0.16% | 607 |
| Aug 15, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.46% | 5 |
| Aug 14, 2025 | 29.74 | 29.74 | 29.73 | 29.73 | 29.73 | -0.64% | 158 |
| Aug 13, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.41% | 6 |
| Aug 12, 2025 | 29.22 | 29.51 | 29.22 | 29.51 | 29.51 | 1.50% | 1,066 |
| Aug 11, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.74% | 13 |
| Aug 8, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.97% | 4 |
| Aug 7, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.05% | 73 |
| Aug 6, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.78% | 9 |
| Aug 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.59% | 4 |
| Aug 4, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 1.15% | 138 |
| Aug 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.41% | 54 |
| Jul 31, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.32% | 6 |
| Jul 30, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.63% | 10 |
| Jul 29, 2025 | 29.43 | 29.44 | 29.43 | 29.44 | 29.44 | -0.23% | 199 |
| Jul 28, 2025 | 29.55 | 29.56 | 29.45 | 29.51 | 29.51 | 0.18% | 478 |
| Jul 25, 2025 | 29.51 | 29.51 | 29.34 | 29.45 | 29.45 | -0.59% | 2,196 |
| Jul 24, 2025 | 29.55 | 29.63 | 29.55 | 29.63 | 29.63 | -0.93% | 311 |
| Jul 23, 2025 | 29.74 | 29.90 | 29.74 | 29.90 | 29.90 | 1.63% | 226 |
| Jul 22, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.02% | 3 |
| Jul 21, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.46% | 21 |
| Jul 18, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.76% | 3 |
| Jul 17, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.88% | 53 |
| Jul 16, 2025 | 28.96 | 28.96 | 28.72 | 28.79 | 28.79 | -1.15% | 4,681 |
| Jul 15, 2025 | 29.17 | 29.17 | 29.12 | 29.13 | 29.13 | -0.26% | 255 |
| Jul 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.34% | 487 |
| Jul 11, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.17% | 4 |
| Jul 10, 2025 | 29.17 | 29.35 | 29.17 | 29.35 | 29.35 | 1.77% | 540 |
| Jul 9, 2025 | 29.08 | 29.08 | 28.80 | 28.84 | 28.84 | -1.06% | 8,912 |