TrueShares Eagle Global Next Gen Power Infrastructure ETF PWRZ
30.78 USD +0.17 (+0.56%)
Regular-session close
30.78 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.78 Day range 30.86
27.03 52-week range 33.45
- YTD
- +11.60%
- 1 year
- +10.09%
PWRZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.86 | 30.86 | 30.78 | 30.78 | +0.17 | +0.56% | 1,891 |
| Nov 12, 2026 | 30.78 | 30.78 | 30.61 | 30.61 | -0.29 | -0.94% | 400 |
| Nov 11, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | -0.02 | -0.06% | 300 |
| Nov 10, 2026 | 30.90 | 30.92 | 30.83 | 30.92 | -0.23 | -0.74% | 700 |
| Nov 9, 2026 | 31.25 | 31.31 | 31.15 | 31.15 | +0.54 | +1.76% | 900 |
| Nov 6, 2026 | 30.54 | 30.72 | 30.54 | 30.61 | -0.53 | -1.70% | 800 |
| Nov 5, 2026 | 30.99 | 31.14 | 30.99 | 31.14 | +0.17 | +0.55% | 1,100 |
| Nov 4, 2026 | 30.78 | 30.97 | 30.78 | 30.97 | +0.73 | +2.41% | 1,300 |
| Nov 3, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | +0.15 | +0.50% | 100 |
| Nov 2, 2026 | 29.95 | 30.09 | 29.95 | 30.09 | +0.19 | +0.64% | 200 |
| Oct 30, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | -0.18 | -0.60% | 100 |
| Oct 29, 2026 | 29.99 | 30.08 | 29.99 | 30.08 | +0.25 | +0.84% | 200 |
| Oct 28, 2026 | 29.84 | 29.84 | 29.83 | 29.83 | -0.06 | -0.20% | 1,400 |
| Oct 27, 2026 | 29.85 | 29.89 | 29.85 | 29.89 | +0.40 | +1.36% | 1,200 |
| Oct 26, 2026 | 29.51 | 29.51 | 29.49 | 29.49 | +0.11 | +0.37% | 1,200 |
| Oct 23, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | -0.17 | -0.58% | 100 |
| Oct 22, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | +0.07 | +0.24% | 100 |
| Oct 21, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | +0.22 | +0.75% | 200 |
| Oct 20, 2026 | 29.25 | 29.26 | 29.25 | 29.26 | +0.36 | +1.25% | 400 |
| Oct 19, 2026 | 28.91 | 28.91 | 28.90 | 28.90 | -0.61 | -2.07% | 400 |
| Oct 16, 2026 | 29.62 | 29.69 | 29.51 | 29.51 | +0.29 | +0.99% | 11,600 |
| Oct 15, 2026 | 29.14 | 29.22 | 28.99 | 29.22 | +0.04 | +0.14% | 118,900 |
| Oct 14, 2026 | 29.20 | 29.22 | 29.18 | 29.18 | -0.34 | -1.15% | 114,000 |
| Oct 13, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | +0.22 | +0.75% | 100 |
| Oct 12, 2026 | 29.38 | 29.38 | 29.30 | 29.30 | +0.12 | +0.41% | 500 |
| Oct 9, 2026 | 29.09 | 29.18 | 28.20 | 29.18 | +0.10 | +0.34% | 80,200 |
| Oct 8, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | +0.07 | +0.24% | 100 |
| Oct 7, 2026 | 28.98 | 29.01 | 28.98 | 29.01 | -0.14 | -0.48% | 1,500 |
| Oct 6, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | +0.24 | +0.83% | 100 |
| Oct 5, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | -0.19 | -0.65% | 100 |
| Oct 2, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | +0.27 | +0.94% | 100 |
| Oct 1, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | -0.15 | -0.52% | 100 |
| Sep 30, 2026 | 29.03 | 29.03 | 28.98 | 28.98 | -0.09 | -0.31% | 300 |
| Sep 29, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | -0.12 | -0.41% | 100 |
| Sep 28, 2026 | 28.65 | 29.30 | 28.65 | 29.19 | -0.27 | -0.92% | 600 |
| Sep 25, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | +0.21 | +0.72% | 100 |
| Sep 24, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | -0.20 | -0.68% | 100 |
| Sep 23, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | -0.61 | -2.03% | 100 |
| Sep 22, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | +0.18 | +0.60% | 100 |
| Sep 21, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | -0.01 | -0.03% | 100 |
| Sep 18, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | -0.25 | -0.83% | 100 |
| Sep 17, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | +0.48 | +1.62% | 100 |
| Sep 16, 2026 | 29.72 | 29.75 | 29.61 | 29.66 | +0.20 | +0.68% | 500 |
| Sep 15, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | -0.01 | -0.03% | 100 |
| Sep 14, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | -0.73 | -2.42% | 100 |
| Sep 11, 2026 | 30.25 | 30.26 | 30.20 | 30.20 | -0.09 | -0.30% | 1,300 |
| Sep 10, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | -0.33 | -1.08% | 100 |
| Sep 9, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | -0.08 | -0.26% | 100 |
| Sep 8, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | +0.40 | +1.32% | 100 |
| Sep 4, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | +0.13 | +0.43% | 100 |
| Sep 3, 2026 | 30.06 | 30.17 | 30.06 | 30.17 | +0.11 | +0.37% | 200 |
| Sep 2, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | -0.24 | -0.79% | 100 |
| Sep 1, 2026 | 30.26 | 30.30 | 30.26 | 30.30 | +0.06 | +0.20% | 200 |
| Aug 31, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | -0.32 | -1.05% | 100 |
| Aug 28, 2026 | 31.03 | 31.03 | 30.56 | 30.56 | -0.21 | -0.68% | 500 |
| Aug 27, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | -0.07 | -0.23% | 100 |
| Aug 26, 2026 | 30.91 | 30.91 | 30.79 | 30.84 | -0.07 | -0.23% | 3,000 |
| Aug 25, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | +0.33 | +1.08% | 100 |
| Aug 24, 2026 | 30.38 | 30.58 | 30.38 | 30.58 | 0.00 | 0.00% | 300 |
| Aug 21, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | -0.25 | -0.81% | 100 |
| Aug 20, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | -0.12 | -0.39% | 100 |
| Aug 19, 2026 | 30.91 | 30.95 | 30.91 | 30.95 | +0.05 | +0.16% | 100 |
| Aug 18, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | -0.18 | -0.58% | 100 |
| Aug 17, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | -0.05 | -0.16% | 100 |
| Aug 14, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | -0.01 | -0.03% | 100 |
65 days, newest first. Daily bars as drawn on the PWRZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.