Macquarie Energy Transition ETF (PWER)
28.44
+0.22
(+0.78%)
USD |
NYSEARCA |
Nov 04, 16:00
PWER Price: 28.44 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 0.000 |
| Nov 01, 2024 | 28.50 | 28.50 | 28.22 | 28.22 | 310.00 |
| Oct 31, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 0.000 |
| Oct 30, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 18.00 |
| Oct 29, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 0.000 |
| Oct 28, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 3.000 |
| Oct 25, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 2.000 |
| Oct 24, 2024 | 28.30 | 28.44 | 28.30 | 28.44 | 100.00 |
| Oct 23, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 5.000 |
| Oct 22, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 2.000 |
| Oct 21, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 4.000 |
| Oct 18, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 1.000 |
| Oct 17, 2024 | 28.70 | 28.70 | 28.67 | 28.67 | 129.00 |
| Oct 16, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 3.000 |
| Oct 15, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 2.000 |
| Oct 14, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 2.000 |
| Oct 11, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 1.000 |
| Oct 10, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 3.000 |
| Oct 09, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 5.000 |
| Oct 08, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 16.00 |
| Oct 07, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 31.00 |
| Oct 04, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 34.00 |
| Oct 03, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 30.00 |
| Oct 02, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 45.00 |
| Oct 01, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 2.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.44
Minimum
Feb 05 2024
30.73
Maximum
May 28 2024
27.43
Average
27.77
Median
Dec 28 2023