Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Macquarie Energy Transition ETF (PWER)
Macquarie Energy Transition ETF (PWER) Historical

PWER Macquarie Energy Transition ETF

28.9969

0.00 (0.00%)

Last Updated: 11:58:12

Delayed by 15 minutes

PWER Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 01 2024	28.9969	0.06	0.22%	28.93	28.9969	28.93	2
Sep 30 2024	28.9324	-0.21	-0.72%	29.16	29.16	28.9324	327
Sep 27 2024	29.1421	0.33	1.14%	29.10	29.1421	29.10	77
Sep 26 2024	28.8144	0.51	1.79%	28.86	28.92	28.8144	356
Sep 25 2024	28.3078	-0.39	-1.35%	28.62	28.62	28.3078	4
Sep 24 2024	28.6958	0.64	2.28%	28.50	28.6958	28.50	200
Sep 23 2024	28.055	0.32	1.16%	27.81	28.055	27.81	2
Sep 20 2024	27.7326	-0.19	-0.69%	27.7326	27.7326	27.7326	21
Sep 19 2024	27.9259	0.40	1.44%	27.9259	27.9259	27.9259	36
Sep 18 2024	27.53	-0.01	-0.04%	27.58	27.58	27.53	52
Sep 17 2024	27.5415	0.35	1.28%	27.29	27.5415	27.29	4
Sep 16 2024	27.1926	0.24	0.88%	27.10	27.1926	27.10	69
Sep 13 2024	26.9553	0.28	1.07%	27.03	27.03	26.9553	84
Sep 12 2024	26.6704	0.23	0.86%	26.6704	26.6704	26.6704	1
Sep 11 2024	26.442	0.61	2.38%	26.442	26.442	26.442	0
Sep 10 2024	25.827	-0.10	-0.40%	26.08	26.08	25.827	3
Sep 09 2024	25.9311	-0.16	-0.59%	26.31	26.31	25.9311	11
Sep 06 2024	26.0861	-0.69	-2.58%	26.91	26.91	26.0861	11
Sep 05 2024	26.7762	-0.23	-0.86%	26.7762	26.7762	26.7762	0
Sep 04 2024	27.0083	0.12	0.44%	26.76	27.25	26.76	289
Sep 03 2024	26.8908	-1.37	-4.85%	27.58	27.58	26.8908	15
Aug 30 2024	28.262	0.15	0.53%	28.262	28.262	28.262	0
Aug 29 2024	28.1122	0.06	0.21%	28.1122	28.1122	28.1122	29
Aug 28 2024	28.0535	-0.46	-1.62%	28.33	28.33	28.0535	100
Aug 27 2024	28.5158	-0.13	-0.46%	28.5158	28.5158	28.5158	0
Aug 26 2024	28.6483	0.12	0.42%	28.8177	28.8177	28.6483	200
Aug 23 2024	28.5297	0.88	3.18%	28.09	28.5297	28.09	2
Aug 22 2024	27.6504	-0.29	-1.05%	28.07	28.07	27.6504	112
Aug 21 2024	27.9444	0.26	0.93%	27.96	27.96	27.9444	2
Aug 20 2024	27.6881	-0.41	-1.46%	28.24	28.24	27.6881	20
Aug 19 2024	28.0972	0.39	1.40%	27.83	28.0972	27.83	3
Aug 16 2024	27.7103	-0.06	-0.21%	27.7103	27.7103	27.7103	0
Aug 15 2024	27.7686	0.50	1.84%	27.60	27.7686	27.60	2
Aug 14 2024	27.2675	-0.04	-0.13%	27.2675	27.2675	27.2675	38
Aug 13 2024	27.3035	0.35	1.30%	27.26	27.3035	27.26	115
Aug 12 2024	26.9524	0.20	0.74%	26.9524	26.9524	26.9524	20
Aug 09 2024	26.7535	-0.03	-0.11%	26.7535	26.7535	26.7535	0
Aug 08 2024	26.7843	0.71	2.73%	26.7843	26.7843	26.7843	0
Aug 07 2024	26.0729	-0.05	-0.20%	26.62	26.62	26.0729	95
Aug 06 2024	26.1256	0.21	0.83%	25.91	26.1256	25.91	5
Aug 05 2024	25.9116	-0.66	-2.47%	25.9116	25.9116	25.9116	10
Aug 02 2024	26.5668	-1.02	-3.71%	26.4801	26.5668	26.4801	119
Aug 01 2024	27.5911	-0.77	-2.70%	27.5911	27.5911	27.5911	19
Jul 31 2024	28.3576	0.62	2.23%	28.3576	28.3576	28.3576	34
Jul 30 2024	27.7402	-0.11	-0.38%	27.84	27.84	27.7402	2
Jul 29 2024	27.8473	-0.38	-1.34%	28.06	28.06	27.8473	320
Jul 26 2024	28.2254	0.39	1.40%	28.19	28.2523	28.19	612
Jul 25 2024	27.8355	0.17	0.61%	28.00	28.00	27.8355	6
Jul 24 2024	27.6664	-0.24	-0.87%	27.6664	27.6664	27.6664	0
Jul 23 2024	27.909	-0.12	-0.44%	27.909	27.909	27.909	0
Jul 22 2024	28.0321	-0.07	-0.25%	28.08	28.08	28.0321	1
Jul 19 2024	28.1037	-0.15	-0.55%	28.1037	28.1037	28.1037	0
Jul 18 2024	28.2581	-0.41	-1.42%	28.69	28.69	28.2581	2
Jul 17 2024	28.6647	-0.44	-1.50%	29.00	29.00	28.6647	482
Jul 16 2024	29.1004	0.30	1.04%	28.72	29.1004	28.72	2
Jul 15 2024	28.801	-0.39	-1.32%	28.96	28.96	28.801	2
Jul 12 2024	29.187	0.35	1.21%	29.187	29.187	29.187	1
Jul 11 2024	28.8367	0.57	2.00%	28.66	28.85	28.56	24,200
Jul 10 2024	28.2714	0.22	0.80%	28.08	28.2714	28.08	16
Jul 09 2024	28.0469	-0.18	-0.63%	28.0469	28.0469	28.0469	0
Jul 08 2024	28.2259	-0.07	-0.25%	28.25	28.25	28.2259	1
Jul 05 2024	28.2959	-0.11	-0.39%	28.62	28.62	28.2959	6

Macquarie Energy Transit...

WDOJ27 - Abril 2027

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions