TrueShares Eagle Global Next Gen Power Infrastructure ETF (PWRZ)
BATS: PWRZ · Real-Time Price · USD
30.56
-0.21 (-0.67%)
At close: Aug 28, 2026, 4:00 PM EDT
30.56
0.00 (0.00%)
After-hours: Aug 28, 2026, 6:30 PM EDT
PWRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 30.57 | 30.89 | 30.54 | 30.54 | 30.54 | -0.75% | 8 |
| Aug 27, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.24% | 20 |
| Aug 26, 2026 | 30.91 | 30.91 | 30.79 | 30.84 | 30.84 | -0.23% | 2,971 |
| Aug 25, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1.09% | 20 |
| Aug 24, 2026 | 30.38 | 30.58 | 30.38 | 30.58 | 30.58 | - | 266 |
| Aug 21, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.80% | 17 |
| Aug 20, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.41% | 18 |
| Aug 19, 2026 | 30.91 | 30.95 | 30.91 | 30.95 | 30.95 | 0.17% | 119 |
| Aug 18, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.57% | 61 |
| Aug 17, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.16% | 25 |
| Aug 14, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.04% | 33 |
| Aug 13, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.13% | 173 |
| Aug 12, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.34% | 192 |
| Aug 11, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.24% | 40 |
| Aug 10, 2026 | 30.58 | 30.61 | 30.58 | 30.61 | 30.61 | -0.59% | 132 |
| Aug 7, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.97% | 14 |
| Aug 6, 2026 | 30.51 | 30.51 | 30.50 | 30.50 | 30.50 | 0.80% | 399 |
| Aug 5, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.27% | 20 |
| Aug 4, 2026 | 30.44 | 30.65 | 30.44 | 30.65 | 30.65 | -0.53% | 2,129 |
| Aug 3, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.01% | 84 |
| Jul 31, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.01% | 124 |
| Jul 30, 2026 | 30.60 | 30.81 | 30.60 | 30.81 | 30.81 | 1.29% | 2,108 |
| Jul 29, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.89% | 70 |
| Jul 28, 2026 | 30.74 | 30.78 | 30.70 | 30.70 | 30.70 | -1.06% | 387 |
| Jul 27, 2026 | 31.91 | 31.91 | 31.02 | 31.03 | 31.03 | -0.94% | 293 |
| Jul 24, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.28% | 75 |
| Jul 23, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.49% | 37 |
| Jul 22, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.37% | 23 |
| Jul 21, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.34% | 12 |
| Jul 20, 2026 | 31.20 | 31.20 | 31.03 | 31.03 | 31.03 | -0.13% | 659 |
| Jul 17, 2026 | 31.20 | 31.20 | 31.08 | 31.08 | 31.08 | 0.19% | 125 |
| Jul 16, 2026 | 31.05 | 31.05 | 31.02 | 31.02 | 31.02 | -0.93% | 119 |
| Jul 15, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.28% | 13 |
| Jul 14, 2026 | 30.41 | 31.42 | 28.54 | 31.40 | 31.40 | 1.26% | 653 |
| Jul 13, 2026 | 31.09 | 31.09 | 31.01 | 31.01 | 31.01 | -0.17% | 646 |
| Jul 10, 2026 | 31.13 | 31.13 | 31.06 | 31.06 | 31.06 | 0.24% | 333 |
| Jul 9, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.08% | 117 |
| Jul 8, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.50% | 183 |
| Jul 7, 2026 | 31.08 | 31.12 | 31.08 | 31.12 | 31.12 | -0.38% | 2,101 |
| Jul 6, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.23 | -0.06% | 39 |
| Jul 2, 2026 | 31.27 | 31.27 | 31.02 | 31.25 | 31.25 | 1.10% | 1,022 |
| Jul 1, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -1.31% | 111 |
| Jun 30, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.48% | 232 |
| Jun 29, 2026 | 31.24 | 31.48 | 31.18 | 31.48 | 31.48 | 0.55% | 1,555 |
| Jun 26, 2026 | 31.51 | 31.51 | 31.48 | 31.48 | 31.30 | 0.10% | 139 |
| Jun 25, 2026 | 31.49 | 31.49 | 31.45 | 31.45 | 31.27 | 1.16% | 174 |
| Jun 24, 2026 | 31.04 | 31.09 | 31.04 | 31.09 | 30.91 | -0.43% | 853 |
| Jun 23, 2026 | 30.00 | 31.32 | 30.00 | 31.22 | 31.05 | -0.37% | 1,196 |
| Jun 22, 2026 | 31.32 | 31.34 | 31.32 | 31.34 | 31.16 | 1.10% | 1,444 |
| Jun 18, 2026 | 29.90 | 31.00 | 29.90 | 31.00 | 30.83 | 0.05% | 1,805 |