Macquarie Energy Transition ETF (PWER) Historical Stock Data
30.04 ↑0.51 (1.71%)
As of May 16, 2024, 2:22pm EST.
Historical Data
In the past 30 trading days, PWER is up 0.04% a day on average. There have been 27 days where Macquarie Energy Transition ETF closed green and 3 days where PWER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 30.04 | 30.04 | ↑$0.00 (0.00%) | 30.04 | 30.04 | 37 |
| 2024-05-16 | 29.54 | 29.53 | ↓$0.01 (-0.03%) | 29.53 | 29.54 | 103 |
| 2024-05-15 | 29.54 | 29.54 | ↑$0.00 (0.00%) | 29.54 | 29.54 | 10 |
| 2024-05-14 | 29.13 | 29.51 | ↑$0.38 (1.32%) | 29.13 | 29.51 | 106 |
| 2024-05-13 | 28.96 | 28.96 | ↑$0.00 (0.00%) | 28.96 | 28.96 | 4 |
| 2024-05-09 | 29.06 | 29.06 | ↑$0.00 (0.00%) | 29.06 | 29.06 | 2 |
| 2024-05-08 | 28.57 | 28.57 | ↑$0.00 (0.00%) | 28.57 | 28.57 | 3 |
| 2024-05-07 | 28.85 | 28.85 | ↑$0.00 (0.00%) | 28.85 | 28.85 | 2 |
| 2024-05-03 | 28.51 | 28.51 | ↑$0.00 (0.00%) | 28.51 | 28.51 | 15 |
| 2024-05-02 | 27.94 | 28.21 | ↑$0.27 (0.97%) | 27.94 | 28.21 | 100 |
| 2024-05-01 | 27.91 | 27.91 | ↑$0.00 (0.00%) | 27.91 | 27.91 | 8 |
| 2024-04-30 | 28.24 | 28.24 | ↑$0.00 (0.00%) | 28.24 | 28.24 | 1 |
| 2024-04-29 | 29.10 | 29.17 | ↑$0.07 (0.23%) | 28.89 | 29.17 | 452 |
| 2024-04-25 | 28.40 | 28.40 | ↑$0.00 (0.00%) | 28.40 | 28.40 | 2 |
| 2024-04-24 | 27.90 | 27.90 | ↑$0.00 (0.00%) | 27.90 | 27.90 | 105 |
| 2024-04-23 | 27.87 | 27.87 | ↑$0.00 (0.00%) | 27.87 | 27.87 | 15 |
| 2024-04-22 | 27.72 | 27.72 | ↑$0.00 (0.00%) | 27.72 | 27.72 | 3 |
| 2024-04-19 | 27.72 | 27.72 | ↑$0.00 (0.00%) | 27.72 | 27.72 | 3 |
| 2024-04-18 | 27.68 | 27.68 | ↑$0.00 (0.00%) | 27.68 | 27.68 | 7 |
| 2024-04-17 | 28.03 | 27.72 | ↓$0.31 (-1.12%) | 27.66 | 28.03 | 1.20K |
| 2024-04-16 | 27.44 | 27.66 | ↑$0.22 (0.80%) | 27.41 | 27.67 | 1.23K |
| 2024-04-15 | 28.25 | 27.96 | ↓$0.29 (-1.04%) | 27.88 | 28.25 | 0.93K |
| 2024-04-12 | 28.29 | 28.29 | ↑$0.00 (0.00%) | 28.29 | 28.29 | 2 |
| 2024-04-11 | 28.74 | 28.79 | ↑$0.05 (0.19%) | 28.71 | 28.79 | 392 |
| 2024-04-10 | 28.87 | 28.87 | ↑$0.00 (0.00%) | 28.87 | 28.87 | 90 |
| 2024-04-09 | 29.08 | 29.08 | ↑$0.00 (0.00%) | 29.08 | 29.08 | 2 |
| 2024-04-08 | 28.42 | 28.42 | ↑$0.00 (0.00%) | 28.42 | 28.42 | 25 |
| 2024-04-05 | 28.28 | 28.28 | ↑$0.00 (0.00%) | 28.28 | 28.28 | 53 |
| 2024-04-04 | 28.18 | 28.18 | ↑$0.00 (0.00%) | 28.18 | 28.18 | 10 |
| 2024-04-03 | 28.23 | 28.23 | ↑$0.00 (0.00%) | 28.23 | 28.23 | 13 |
Create an account or log in to view more rows.
$PWER the greatest stock of all time
will not bow to the shorts
oh yeah
$PWER pump up the volume