Macquarie ETF Trust (PWER) Historical Stock Data
26.05 ↑0.31 (1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PWER is down -0.10% a day on average. There have been 22 days where Macquarie ETF Trust closed green and 8 days where PWER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.05 | 26.05 | ↑$0.00 (0.00%) | 26.05 | 26.05 | 300 |
| 2024-12-19 | 25.84 | 25.73 | ↓$0.11 (-0.41%) | 25.73 | 25.84 | 225 |
| 2024-12-18 | 26.45 | 26.01 | ↓$0.44 (-1.67%) | 26.01 | 26.45 | 114 |
| 2024-12-13 | 27.75 | 27.75 | ↓$0.00 (-0.01%) | 27.75 | 27.75 | 1.05K |
| 2024-12-12 | 28.22 | 28.14 | ↓$0.08 (-0.27%) | 28.14 | 28.22 | 1.01K |
| 2024-12-06 | 28.29 | 28.29 | ↑$0.00 (0.00%) | 28.29 | 28.29 | 100 |
| 2024-11-29 | 29.64 | 29.64 | ↑$0.00 (0.00%) | 29.64 | 29.64 | 100 |
| 2024-11-22 | 29.45 | 29.45 | ↑$0.00 (0.00%) | 29.45 | 29.45 | 100 |
| 2024-11-20 | 29.02 | 29.02 | ↑$0.00 (0.00%) | 29.02 | 29.02 | 25 |
| 2024-11-14 | 28.36 | 28.36 | ↑$0.00 (0.00%) | 28.36 | 28.36 | 2 |
| 2024-11-13 | 28.27 | 28.25 | ↓$0.02 (-0.07%) | 28.25 | 28.36 | 223 |
| 2024-11-12 | 28.25 | 28.25 | ↑$0.00 (0.00%) | 28.25 | 28.25 | 12 |
| 2024-11-11 | 28.78 | 28.77 | ↓$0.01 (-0.04%) | 28.77 | 28.78 | 304 |
| 2024-11-08 | 28.74 | 28.74 | ↑$0.00 (0.00%) | 28.74 | 28.74 | 100 |
| 2024-11-07 | 29.20 | 29.20 | ↑$0.00 (0.00%) | 29.20 | 29.20 | 16 |
| 2024-11-01 | 28.50 | 28.22 | ↓$0.28 (-0.99%) | 28.22 | 28.50 | 310 |
| 2024-10-28 | 28.63 | 28.63 | ↑$0.00 (0.00%) | 28.63 | 28.63 | 3 |
| 2024-10-25 | 28.52 | 28.52 | ↑$0.00 (0.00%) | 28.52 | 28.52 | 2 |
| 2024-10-24 | 28.30 | 28.44 | ↑$0.14 (0.51%) | 28.30 | 28.44 | 100 |
| 2024-10-23 | 28.28 | 28.28 | ↑$0.00 (0.00%) | 28.28 | 28.28 | 5 |
| 2024-10-21 | 28.59 | 28.59 | ↑$0.00 (0.00%) | 28.59 | 28.59 | 4 |
| 2024-10-18 | 28.81 | 28.81 | ↑$0.00 (0.00%) | 28.81 | 28.81 | 1 |
| 2024-10-17 | 28.70 | 28.67 | ↓$0.03 (-0.10%) | 28.67 | 28.70 | 129 |
| 2024-10-16 | 28.74 | 28.74 | ↑$0.00 (0.00%) | 28.74 | 28.74 | 3 |
| 2024-10-15 | 28.16 | 28.16 | ↑$0.00 (0.00%) | 28.16 | 28.16 | 2 |
| 2024-10-14 | 28.91 | 28.91 | ↑$0.00 (0.00%) | 28.91 | 28.91 | 2 |
| 2024-10-11 | 29.05 | 29.05 | ↑$0.00 (0.00%) | 29.05 | 29.05 | 1 |
| 2024-10-10 | 28.70 | 28.70 | ↑$0.00 (0.00%) | 28.70 | 28.70 | 3 |
| 2024-10-07 | 29.45 | 29.45 | ↑$0.00 (0.00%) | 29.45 | 29.45 | 31 |
| 2024-10-04 | 29.29 | 29.29 | ↑$0.00 (0.00%) | 29.29 | 29.29 | 34 |
Create an account or log in to view more rows.
$PWER How can this stock move so little? Damn
$PWER Markets about as efficient as a retirement home
$PWER Buying again tomorrow.
$PWER ADDING MORE…
$PWER Many many bears
$PWER added more calls on that drop
$PWER the greatest stock of all time
will not bow to the shorts
oh yeah
$PWER pump up the volume