Nomura Energy Transition ETF (PWER)
NYSEARCA: PWER · Real-Time Price · USD
40.74
+0.27 (0.66%)
At close: Apr 1, 2026, 4:00 PM EDT
40.74
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
PWER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 40.81 | 40.81 | 40.74 | 40.74 | 40.74 | 0.66% | 513 |
| Mar 31, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 3.02% | 125 |
| Mar 30, 2026 | 40.18 | 40.18 | 39.28 | 39.28 | 39.28 | -1.29% | 3,688 |
| Mar 27, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 1.11% | 212 |
| Mar 26, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -1.19% | 396 |
| Mar 25, 2026 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 1.31% | 137 |
| Mar 24, 2026 | 39.38 | 39.38 | 39.31 | 39.31 | 39.31 | 1.59% | 891 |
| Mar 23, 2026 | 38.89 | 38.89 | 38.70 | 38.70 | 38.70 | 2.01% | 1,764 |
| Mar 20, 2026 | 38.01 | 38.01 | 37.93 | 37.93 | 37.93 | -2.16% | 1,203 |
| Mar 19, 2026 | 38.55 | 38.77 | 38.55 | 38.77 | 38.77 | -1.08% | 313 |
| Mar 18, 2026 | 39.24 | 39.29 | 39.20 | 39.20 | 39.20 | -1.20% | 304 |
| Mar 17, 2026 | 39.92 | 39.92 | 39.67 | 39.67 | 39.67 | 0.43% | 553 |
| Mar 16, 2026 | 39.49 | 39.50 | 39.20 | 39.50 | 39.50 | 1.24% | 3,006 |
| Mar 13, 2026 | 39.17 | 39.20 | 39.02 | 39.02 | 39.02 | -2.71% | 761 |
| Mar 12, 2026 | 40.10 | 40.11 | 40.10 | 40.11 | 40.11 | -0.29% | 2,685 |
| Mar 11, 2026 | 40.05 | 40.22 | 40.02 | 40.22 | 40.22 | 1.59% | 306 |
| Mar 10, 2026 | 39.86 | 40.05 | 39.60 | 39.60 | 39.60 | -0.07% | 619 |
| Mar 9, 2026 | 38.95 | 39.62 | 38.95 | 39.62 | 39.62 | 0.57% | 782 |
| Mar 6, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.46% | 429 |
| Mar 5, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -1.62% | 205 |
| Mar 4, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.52% | 79 |
| Mar 3, 2026 | 40.24 | 40.50 | 39.64 | 40.43 | 40.43 | -3.08% | 776 |
| Mar 2, 2026 | 41.20 | 41.72 | 41.06 | 41.72 | 41.72 | 1.31% | 1,413 |
| Feb 27, 2026 | 41.10 | 41.18 | 41.06 | 41.18 | 41.18 | -0.18% | 1,348 |
| Feb 26, 2026 | 40.73 | 41.25 | 40.73 | 41.25 | 41.25 | 0.16% | 402 |
| Feb 25, 2026 | 41.38 | 41.38 | 41.19 | 41.19 | 41.19 | 0.85% | 897 |
| Feb 24, 2026 | 40.46 | 40.87 | 40.46 | 40.84 | 40.84 | 1.68% | 1,911 |
| Feb 23, 2026 | 40.58 | 40.58 | 40.10 | 40.17 | 40.17 | -0.49% | 1,211 |
| Feb 20, 2026 | 40.01 | 40.36 | 40.01 | 40.36 | 40.36 | 0.67% | 5,954 |
| Feb 19, 2026 | 39.93 | 40.09 | 39.80 | 40.09 | 40.09 | 0.09% | 743 |
| Feb 18, 2026 | 39.85 | 40.13 | 39.85 | 40.06 | 40.05 | 0.97% | 2,017 |
| Feb 17, 2026 | 39.37 | 39.67 | 39.37 | 39.67 | 39.67 | -1.18% | 3,784 |
| Feb 13, 2026 | 39.17 | 40.14 | 39.17 | 40.14 | 40.14 | 1.27% | 357 |
| Feb 12, 2026 | 40.69 | 40.69 | 39.64 | 39.64 | 39.64 | -2.51% | 1,133 |
| Feb 11, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 2.56% | 387 |
| Feb 10, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.50% | 186 |
| Feb 9, 2026 | 39.23 | 39.85 | 39.23 | 39.85 | 39.84 | 1.89% | 124 |
| Feb 6, 2026 | 39.00 | 39.11 | 38.89 | 39.11 | 39.11 | 2.33% | 3,092 |
| Feb 5, 2026 | 38.45 | 38.45 | 38.22 | 38.22 | 38.22 | -3.63% | 2,947 |
| Feb 4, 2026 | 39.88 | 39.88 | 39.44 | 39.66 | 39.66 | -0.32% | 1,319 |
| Feb 3, 2026 | 39.19 | 39.78 | 39.18 | 39.78 | 39.78 | 4.17% | 1,526 |
| Feb 2, 2026 | 38.09 | 38.19 | 38.08 | 38.19 | 38.19 | -0.62% | 1,775 |
| Jan 30, 2026 | 38.88 | 38.88 | 38.24 | 38.43 | 38.43 | -3.80% | 3,825 |
| Jan 29, 2026 | 40.09 | 40.09 | 39.58 | 39.95 | 39.95 | 0.35% | 1,919 |
| Jan 28, 2026 | 39.62 | 39.81 | 39.49 | 39.81 | 39.81 | 1.45% | 657 |
| Jan 27, 2026 | 38.92 | 39.24 | 38.85 | 39.24 | 39.24 | 1.21% | 3,058 |
| Jan 26, 2026 | 39.38 | 39.38 | 38.72 | 38.77 | 38.77 | -0.20% | 1,225 |
| Jan 23, 2026 | 38.88 | 38.88 | 38.77 | 38.85 | 38.85 | 1.43% | 890 |
| Jan 22, 2026 | 38.52 | 38.53 | 38.30 | 38.30 | 38.30 | -0.28% | 822 |
| Jan 21, 2026 | 38.21 | 38.55 | 38.21 | 38.41 | 38.41 | 2.90% | 4,264 |