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 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
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%