Nomura Energy Transition ETF (PWER)

PWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	35.45	35.69	35.45	35.69	35.69	1.93%	240
Dec 31, 2025	35.32	35.32	34.88	35.02	35.02	-0.68%	3,366
Dec 30, 2025	35.26	35.26	35.26	35.26	35.26	0.82%	237
Dec 29, 2025	34.97	34.97	34.97	34.97	34.97	-0.82%	85
Dec 26, 2025	35.20	35.26	35.20	35.26	35.26	0.32%	218
Dec 24, 2025	35.15	35.15	35.15	35.15	35.14	-0.89%	32
Dec 23, 2025	35.30	35.46	35.30	35.46	35.25	0.64%	4,499
Dec 22, 2025	35.33	35.33	35.24	35.24	35.03	1.45%	566
Dec 19, 2025	34.76	34.76	34.73	34.73	34.53	1.04%	1,133
Dec 18, 2025	34.41	34.43	34.38	34.38	34.18	0.23%	882
Dec 17, 2025	34.30	34.30	34.30	34.30	34.10	0.30%	67
Dec 16, 2025	34.30	34.35	34.20	34.20	34.00	-0.96%	543
Dec 15, 2025	34.95	35.02	34.53	34.53	34.33	-0.83%	1,385
Dec 12, 2025	35.57	35.57	34.82	34.82	34.62	-1.69%	1,075
Dec 11, 2025	35.19	35.41	35.13	35.41	35.21	1.21%	420
Dec 10, 2025	34.77	34.99	34.77	34.99	34.79	1.78%	565
Dec 9, 2025	34.51	34.51	34.38	34.38	34.18	0.03%	917
Dec 8, 2025	34.42	34.42	34.37	34.37	34.17	-1.02%	308
Dec 5, 2025	34.73	34.73	34.73	34.73	34.53	0.60%	9
Dec 4, 2025	34.68	34.68	34.40	34.52	34.32	-0.90%	18,903
Dec 3, 2025	34.83	34.83	34.83	34.83	34.63	1.79%	68
Dec 2, 2025	34.09	34.22	34.06	34.22	34.03	-0.79%	1,019
Dec 1, 2025	34.59	34.59	34.50	34.50	34.30	-0.07%	256
Nov 28, 2025	34.29	34.52	34.29	34.52	34.32	1.69%	237
Nov 26, 2025	33.71	33.98	33.71	33.95	33.75	2.08%	1,117
Nov 25, 2025	33.25	33.25	33.25	33.25	33.06	0.24%	40
Nov 24, 2025	33.18	33.18	33.18	33.18	32.98	2.44%	109
Nov 21, 2025	31.95	32.49	31.83	32.38	32.20	0.85%	5,851
Nov 20, 2025	32.11	32.11	32.11	32.11	31.93	-2.81%	152
Nov 19, 2025	32.93	33.04	32.89	33.04	32.85	0.66%	6,215
Nov 18, 2025	32.82	32.82	32.82	32.82	32.63	0.17%	150
Nov 17, 2025	33.00	33.00	32.67	32.77	32.58	-1.70%	236
Nov 14, 2025	33.06	33.33	33.06	33.33	33.14	0.30%	242
Nov 13, 2025	33.74	33.74	33.23	33.23	33.04	-1.97%	106
Nov 12, 2025	34.03	34.03	33.90	33.90	33.71	0.90%	175
Nov 11, 2025	33.60	33.60	33.60	33.60	33.40	0.18%	99
Nov 10, 2025	33.36	33.54	33.36	33.54	33.34	1.66%	225
Nov 7, 2025	32.88	32.99	32.88	32.99	32.80	0.25%	643
Nov 6, 2025	33.25	33.25	32.91	32.91	32.72	-0.29%	855
Nov 5, 2025	33.01	33.01	33.01	33.01	32.81	1.65%	84
Nov 4, 2025	32.56	32.56	32.46	32.47	32.28	-2.15%	1,486
Nov 3, 2025	33.26	33.26	32.98	33.18	32.99	-0.17%	1,597
Oct 31, 2025	33.28	33.29	33.23	33.24	33.05	1.17%	3,526
Oct 30, 2025	33.11	33.15	32.86	32.86	32.67	-1.27%	3,109
Oct 29, 2025	33.44	33.57	33.28	33.28	33.09	0.44%	737
Oct 28, 2025	33.04	33.30	33.04	33.13	32.94	0.12%	2,286
Oct 27, 2025	33.35	33.35	33.06	33.09	32.90	-0.39%	2,551
Oct 24, 2025	33.27	33.27	33.22	33.22	33.03	0.24%	1,262
Oct 23, 2025	33.14	33.33	33.14	33.14	32.95	2.33%	1,441
Oct 22, 2025	32.65	32.65	32.38	32.38	32.20	-0.57%	698

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.