NYSEArca - Delayed Quote USD

Macquarie Energy Transition ETF (PWER)

27.90 +0.03 (+0.12%)
At close: April 17 at 2:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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