Skip to main content
Macquarie Energy Transition ETF (PWER)
NYSEARCA: PWER · Real-Time Price · USD
28.78
-0.18 (-0.63%)
At close: Jun 17, 2025, 4:00 PM
28.78
0.00 (0.00%)
After-hours: Jun 17, 2025, 8:00 PM EDT

PWER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202528.9628.9628.9628.9628.961.62%45
Jun 13, 202528.5028.5028.5028.5028.501.19%5
Jun 12, 202528.1728.1728.1728.1728.170.71%5
Jun 11, 202527.9727.9727.9727.9727.970.63%13
Jun 10, 202527.7427.7927.7127.7927.790.03%296
Jun 9, 202527.7927.7927.7927.7927.790.60%33
Jun 6, 202527.6227.6227.6227.6227.620.76%595
Jun 5, 202527.4127.4127.4127.4127.410.37%3
Jun 4, 202527.3127.3127.3127.3127.31-0.14%5
Jun 3, 202527.3527.3527.3527.3527.351.64%3
Jun 2, 202526.9126.9126.9126.9126.911.33%108
May 30, 202526.5526.5526.5526.5526.55-0.26%7
May 29, 202526.6226.6226.6226.6226.62-0.12%8
May 28, 202526.6526.6526.6526.6526.65-0.73%5
May 27, 202526.8526.8526.8526.8526.851.29%7
May 23, 202526.5126.5126.5126.5126.511.01%4
May 22, 202526.2426.2426.2426.2426.24-0.35%5
May 21, 202526.5326.5326.3326.3326.33-1.08%494
May 20, 202526.6226.6226.6226.6226.620.33%4
May 19, 202526.5326.5326.5326.5326.53-0.55%5
May 16, 202526.6826.6826.6826.6826.68-0.37%18
May 15, 202526.7826.7826.7826.7826.78-0.53%46
May 14, 202526.9226.9226.9226.9226.92-0.49%25
May 13, 202527.0627.0627.0627.0627.063.24%10
May 12, 202526.2126.2126.1726.2126.213.15%614
May 9, 202525.3225.4125.3225.4125.410.93%343
May 8, 202525.1725.1725.1725.1725.171.40%3
May 7, 202524.8224.8224.8224.8224.82-0.41%4
May 6, 202524.9324.9324.9324.9324.931.07%4
May 5, 202524.6624.6624.6624.6624.66-0.35%5
May 2, 202524.4324.7524.4324.7524.751.99%159
May 1, 202524.2624.2624.2624.2624.260.53%16
Apr 30, 202524.1424.1424.1424.1424.14-1.44%3
Apr 29, 202524.4924.4924.4924.4924.49-0.52%5
Apr 28, 202524.5724.6224.5724.6224.620.63%393
Apr 25, 202524.4624.4624.4624.4624.460.17%104
Apr 24, 202524.4224.4224.4224.4224.422.24%46
Apr 23, 202523.8923.8923.8923.8923.890.78%5
Apr 22, 202523.7023.7023.7023.7023.702.06%3
Apr 21, 202523.2223.2223.2223.2223.22-2.00%3
Apr 17, 202523.7023.7023.7023.7023.700.86%3
Apr 16, 202523.4923.4923.4923.4923.491.01%10
Apr 15, 202523.2623.2623.2623.2623.26-0.37%5
Apr 14, 202523.3523.3523.3523.3523.351.09%6
Apr 11, 202523.0923.0923.0923.0923.093.44%31
Apr 10, 202522.4922.4922.3322.3322.33-4.58%107
Apr 9, 202521.3023.4621.3023.4023.409.28%211
Apr 8, 202521.4121.4121.4121.4121.41-3.61%4
Apr 7, 202521.6822.2121.6822.2122.21-0.12%119
Apr 4, 202522.2422.2422.2422.2422.24-8.61%55