NYSEArca - Delayed Quote • USD
Macquarie Energy Transition ETF (PWER)
At close: April 17 at 2:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
Apr 24, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
Apr 23, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 100 |
Apr 22, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 100 |
Apr 19, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 100 |
Apr 18, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 100 |
Apr 17, 2024 | 28.03 | 28.03 | 27.66 | 27.72 | 27.72 | 1,200 |
Apr 16, 2024 | 27.44 | 27.67 | 27.41 | 27.66 | 27.66 | 1,200 |
Apr 15, 2024 | 28.25 | 28.25 | 27.88 | 27.95 | 27.95 | 900 |
Apr 12, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 100 |
Apr 11, 2024 | 28.74 | 28.80 | 28.71 | 28.80 | 28.80 | 400 |
Apr 10, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 100 |
Apr 9, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 100 |
Apr 8, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 100 |
Apr 5, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 100 |
Apr 4, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 100 |
Apr 3, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 100 |
Apr 2, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 100 |
Apr 1, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 100 |
Mar 28, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 100 |
Mar 27, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Mar 26, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Mar 25, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 100 |
Mar 22, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
Mar 21, 2024 | 26.86 | 26.86 | 26.78 | 26.78 | 26.78 | 1,000 |
Mar 20, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Mar 19, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Mar 18, 2024 | 0.03 Dividend | |||||
Mar 18, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Mar 15, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.05 | 100 |
Mar 14, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.83 | - |
Mar 13, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.21 | - |
Mar 12, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.87 | - |
Mar 11, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.06 | - |
Mar 8, 2024 | 26.01 | 26.01 | 25.94 | 26.00 | 25.98 | 400 |
Mar 7, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.03 | 100 |
Mar 6, 2024 | 25.66 | 25.66 | 25.55 | 25.55 | 25.52 | 100 |
Mar 5, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.09 | 100 |
Mar 4, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.28 | - |
Mar 1, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.41 | 100 |
Feb 29, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.00 | 100 |
Feb 28, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.56 | - |
Feb 27, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.78 | - |
Feb 26, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.45 | - |
Feb 23, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.58 | 100 |
Feb 22, 2024 | 24.70 | 24.75 | 24.70 | 24.75 | 24.73 | 500 |
Feb 21, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.04 | - |
Feb 20, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.88 | 100 |
Feb 16, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.37 | - |
Feb 15, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.37 | 100 |
Feb 14, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.86 | 100 |
Feb 13, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.45 | 100 |
Feb 12, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.42 | 100 |
Feb 9, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.91 | 100 |
Feb 8, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.85 | - |
Feb 7, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.95 | - |
Feb 6, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.72 | 100 |
Feb 5, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.41 | 100 |
Feb 2, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.14 | - |
Feb 1, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.37 | - |
Jan 31, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.02 | 100 |
Jan 30, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.50 | 100 |
Jan 29, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.52 | - |
Jan 26, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.29 | 100 |
Jan 25, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.15 | - |
Jan 24, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.96 | 100 |
Jan 23, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.01 | 100 |
Jan 22, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.64 | 100 |
Jan 19, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.56 | - |
Jan 18, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.51 | 100 |
Jan 17, 2024 | 24.64 | 24.64 | 24.61 | 24.61 | 24.59 | 100 |
Jan 16, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.08 | 100 |
Jan 12, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.99 | 100 |
Jan 11, 2024 | 25.83 | 25.88 | 25.81 | 25.88 | 25.85 | 1,000 |
Jan 10, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.89 | 100 |
Jan 9, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.14 | 100 |
Jan 8, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.45 | 100 |
Jan 5, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.47 | - |
Jan 4, 2024 | 26.88 | 26.88 | 26.65 | 26.65 | 26.62 | 100 |
Jan 3, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.97 | 100 |
Jan 2, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.38 | 300 |
Dec 29, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.49 | - |
Dec 28, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.74 | 100 |
Dec 27, 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.96 | - |
Dec 26, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.97 | - |
Dec 22, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.65 | 100 |
Dec 21, 2023 | 0.02 Dividend | |||||
Dec 21, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.49 | 100 |
Dec 20, 2023 | 27.56 | 27.56 | 26.93 | 26.93 | 26.88 | 100 |
Dec 19, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.64 | 100 |
Dec 18, 2023 | 27.07 | 27.07 | 26.95 | 26.95 | 26.90 | 200 |
Dec 15, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 27.01 | 100 |
Dec 14, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.04 | 100 |
Dec 13, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.61 | - |
Dec 12, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.61 | 100 |
Dec 11, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.04 | 100 |
Dec 8, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.15 | 100 |
Dec 7, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.92 | 100 |
Dec 6, 2023 | 25.09 | 25.11 | 24.89 | 24.89 | 24.85 | 900 |
Dec 5, 2023 | 25.19 | 25.19 | 25.19 | 25.19 | 25.15 | 100 |
Dec 4, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.72 | 100 |
Dec 1, 2023 | 25.65 | 26.03 | 25.65 | 25.99 | 25.95 | 1,800 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%