Macquarie Energy Transition ETF (PWER)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 03 May 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 100 |
| 02 May 2024 | 27.94 | 28.21 | 27.94 | 28.21 | 28.21 | 100 |
| 01 May 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 100 |
| 30 Apr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 100 |
| 29 Apr 2024 | 29.10 | 29.17 | 28.89 | 29.17 | 29.17 | 500 |
| 26 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 25 Apr 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
| 24 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 100 |
| 23 Apr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 100 |
| 22 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 100 |
| 19 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 100 |
| 18 Apr 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 100 |
| 17 Apr 2024 | 28.03 | 28.03 | 27.66 | 27.72 | 27.72 | 1,200 |
| 16 Apr 2024 | 27.44 | 27.67 | 27.41 | 27.66 | 27.66 | 1,200 |
| 15 Apr 2024 | 28.25 | 28.25 | 27.88 | 27.95 | 27.95 | 900 |
| 12 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 100 |
| 11 Apr 2024 | 28.74 | 28.80 | 28.71 | 28.80 | 28.80 | 400 |
| 10 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 100 |
| 09 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 100 |
| 08 Apr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 100 |
| 05 Apr 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 100 |
| 04 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 100 |
| 03 Apr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 100 |
| 02 Apr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 100 |
| 01 Apr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 100 |
| 28 Mar 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 100 |
| 27 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 26 Mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 25 Mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 100 |
| 22 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| 21 Mar 2024 | 26.86 | 26.86 | 26.78 | 26.78 | 26.78 | 1,000 |
| 20 Mar 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 19 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 18 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 18 Mar 2024 | 0.026 Dividend | |||||
| 15 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.05 | 100 |
| 14 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.83 | - |
| 13 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.21 | - |
| 12 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.87 | - |
| 11 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.06 | - |
| 08 Mar 2024 | 26.01 | 26.01 | 25.94 | 26.00 | 25.98 | 400 |
| 07 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.03 | 100 |
| 06 Mar 2024 | 25.66 | 25.66 | 25.55 | 25.55 | 25.52 | 100 |
| 05 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.09 | 100 |
| 04 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.28 | - |
| 01 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.41 | 100 |
| 29 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.00 | 100 |
| 28 Feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.56 | - |
| 27 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.78 | - |
| 26 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.45 | - |
| 23 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.58 | 100 |
| 22 Feb 2024 | 24.70 | 24.75 | 24.70 | 24.75 | 24.73 | 500 |
| 21 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.04 | - |
| 20 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.88 | 100 |
| 16 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.37 | - |
| 15 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.37 | 100 |
| 14 Feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.86 | 100 |
| 13 Feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.45 | 100 |
| 12 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.42 | 100 |
| 09 Feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.91 | 100 |
| 08 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.85 | - |
| 07 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.95 | - |
| 06 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.72 | 100 |
| 05 Feb 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.41 | 100 |
| 02 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.14 | - |
| 01 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.37 | - |
| 31 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.02 | 100 |
| 30 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.50 | 100 |
| 29 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.52 | - |
| 26 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.29 | 100 |
| 25 Jan 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.15 | - |
| 24 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.96 | 100 |
| 23 Jan 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.01 | 100 |
| 22 Jan 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.64 | 100 |
| 19 Jan 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.56 | - |
| 18 Jan 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.51 | 100 |
| 17 Jan 2024 | 24.64 | 24.64 | 24.61 | 24.61 | 24.59 | 100 |
| 16 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.08 | 100 |
| 12 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.99 | 100 |
| 11 Jan 2024 | 25.83 | 25.88 | 25.81 | 25.88 | 25.85 | 1,000 |
| 10 Jan 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.89 | 100 |
| 09 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.14 | 100 |
| 08 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.45 | 100 |
| 05 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.47 | - |
| 04 Jan 2024 | 26.88 | 26.88 | 26.65 | 26.65 | 26.62 | 100 |
| 03 Jan 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.97 | 100 |
| 02 Jan 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.38 | 300 |
| 29 Dec 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.49 | - |
| 28 Dec 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.74 | 100 |
| 27 Dec 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.96 | - |
| 26 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.97 | - |
| 22 Dec 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.65 | 100 |
| 21 Dec 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.49 | 100 |
| 21 Dec 2023 | 0.016 Dividend | |||||
| 20 Dec 2023 | 27.56 | 27.56 | 26.93 | 26.93 | 26.88 | 100 |
| 19 Dec 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.64 | 100 |
| 18 Dec 2023 | 27.07 | 27.07 | 26.95 | 26.95 | 26.90 | 200 |
| 15 Dec 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 27.01 | 100 |
| 14 Dec 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.04 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.