Macquarie Energy Transition ETF (PWER)
NYSEARCA: PWER · Real-Time Price · USD
33.18
-0.06 (-0.17%)
At close: Nov 3, 2025, 4:00 PM EST
33.18
0.00 (0.00%)
After-hours: Nov 3, 2025, 8:00 PM EST
PWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 33.26 | 33.26 | 32.98 | 33.18 | 33.18 | -0.17% | 1,597 |
| Oct 31, 2025 | 33.28 | 33.29 | 33.23 | 33.24 | 33.24 | 1.17% | 3,526 |
| Oct 30, 2025 | 33.11 | 33.15 | 32.86 | 32.86 | 32.86 | -1.27% | 3,109 |
| Oct 29, 2025 | 33.44 | 33.57 | 33.28 | 33.28 | 33.28 | 0.44% | 737 |
| Oct 28, 2025 | 33.04 | 33.30 | 33.04 | 33.13 | 33.13 | 0.12% | 2,286 |
| Oct 27, 2025 | 33.35 | 33.35 | 33.06 | 33.09 | 33.09 | -0.39% | 2,551 |
| Oct 24, 2025 | 33.27 | 33.27 | 33.22 | 33.22 | 33.22 | 0.24% | 1,262 |
| Oct 23, 2025 | 33.14 | 33.33 | 33.14 | 33.14 | 33.14 | 2.33% | 1,441 |
| Oct 22, 2025 | 32.65 | 32.65 | 32.38 | 32.38 | 32.38 | -0.57% | 698 |
| Oct 21, 2025 | 32.55 | 32.57 | 32.55 | 32.57 | 32.57 | -2.45% | 408 |
| Oct 20, 2025 | 33.28 | 33.39 | 33.24 | 33.39 | 33.39 | 1.46% | 664 |
| Oct 17, 2025 | 33.24 | 33.24 | 32.91 | 32.91 | 32.91 | -1.44% | 452 |
| Oct 16, 2025 | 33.92 | 33.96 | 33.21 | 33.39 | 33.39 | -1.41% | 2,100 |
| Oct 15, 2025 | 33.92 | 33.96 | 33.86 | 33.87 | 33.87 | 0.74% | 1,367 |
| Oct 14, 2025 | 33.60 | 33.62 | 33.60 | 33.62 | 33.62 | 0.14% | 395 |
| Oct 13, 2025 | 33.39 | 33.59 | 33.29 | 33.57 | 33.57 | 3.19% | 1,537 |
| Oct 10, 2025 | 33.51 | 33.51 | 32.53 | 32.53 | 32.53 | -3.05% | 371 |
| Oct 9, 2025 | 34.07 | 34.07 | 33.55 | 33.55 | 33.55 | -0.93% | 1,606 |
| Oct 8, 2025 | 33.52 | 33.87 | 33.52 | 33.87 | 33.87 | 1.87% | 6,345 |
| Oct 7, 2025 | 33.21 | 33.25 | 33.21 | 33.25 | 33.25 | -0.07% | 104 |
| Oct 6, 2025 | 33.45 | 33.45 | 33.27 | 33.27 | 33.27 | 0.43% | 1,531 |
| Oct 3, 2025 | 33.13 | 33.19 | 33.13 | 33.13 | 33.13 | 0.25% | 516 |
| Oct 2, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.04% | 10 |
| Oct 1, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.77% | 76 |
| Sep 30, 2025 | 32.58 | 32.80 | 32.58 | 32.80 | 32.80 | -0.49% | 365 |
| Sep 29, 2025 | 33.09 | 33.09 | 32.97 | 32.97 | 32.97 | 0.25% | 1,065 |
| Sep 26, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.93% | 294 |
| Sep 25, 2025 | 32.63 | 32.63 | 32.44 | 32.58 | 32.58 | 0.56% | 3,472 |
| Sep 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.06% | 198 |
| Sep 23, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.35% | 3 |
| Sep 22, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.10 | 1.01% | 6 |
| Sep 19, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.78 | 0.17% | 11 |
| Sep 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | 0.59% | 3 |
| Sep 17, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.54 | -0.64% | 66 |
| Sep 16, 2025 | 31.85 | 31.85 | 31.81 | 31.81 | 31.75 | 0.26% | 293 |
| Sep 15, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.66 | 0.85% | 6 |
| Sep 12, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.40 | -0.44% | 36 |
| Sep 11, 2025 | 31.66 | 31.66 | 31.60 | 31.60 | 31.53 | 0.59% | 205 |
| Sep 10, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.35 | 1.47% | 46 |
| Sep 9, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.90 | 0.20% | 66 |
| Sep 8, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.83 | 0.41% | 11 |
| Sep 5, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.71 | 0.22% | 4 |
| Sep 4, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.64 | 0.41% | 9 |
| Sep 3, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.52 | -0.34% | 11 |
| Sep 2, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.62 | -0.14% | 35 |
| Aug 29, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.66 | -0.09% | 8 |
| Aug 28, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.69 | 0.93% | 18 |
| Aug 27, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.41 | -0.05% | 11 |
| Aug 26, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.42 | 0.12% | 3 |
| Aug 25, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.39 | 0.06% | 16 |