PWRZ
TrueShares Eagle Global Next Gen Power Infrastructure ETF
stockBATSETF
Market OpenOct 5, 2026 9:30:17 AM EDT
28.83USD0.000%(+28.83)6
28.84Bid28.95Ask0.11SpreadPWRZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.83 | 28.83 | 28.83 | 28.83 | -0.915% | 6 | 0.000% |
| 2026-10-02 | 29.10 | 29.10 | 29.10 | 29.10 | +0.916% | 32 | -0.915% |
| 2026-10-01 | 28.83 | 28.83 | 28.83 | 28.83 | -0.497% | 27 | -0.007% |
| 2026-09-30 | 29.03 | 29.03 | 28.98 | 28.98 | -0.324% | 300 | -0.504% |
| 2026-09-29 | 29.07 | 29.07 | 29.07 | 29.07 | -0.414% | 16 | -0.826% |
| 2026-09-28 | 28.65 | 29.30 | 28.65 | 29.19 | -0.928% | 611 | -1.237% |
| 2026-09-25 | 29.46 | 29.46 | 29.46 | 29.46 | +0.736% | 99 | -2.153% |
| 2026-09-24 | 29.25 | 29.25 | 29.25 | 29.25 | -0.688% | 55 | -1.433% |
| 2026-09-23 | 29.45 | 29.45 | 29.45 | 29.45 | -2.025% | 31 | -2.111% |
| 2026-09-22 | 30.06 | 30.06 | 30.06 | 30.06 | +0.592% | 53 | -4.093% |
| 2026-09-21 | 29.88 | 29.88 | 29.88 | 29.88 | -0.037% | 25 | -3.525% |
| 2026-09-18 | 29.89 | 29.89 | 29.89 | 29.89 | -0.827% | 22 | -3.561% |
| 2026-09-17 | 30.14 | 30.14 | 30.14 | 30.14 | +1.637% | 87 | -4.358% |
| 2026-09-16 | 29.72 | 29.75 | 29.61 | 29.66 | +0.674% | 491 | -2.793% |
| 2026-09-15 | 29.46 | 29.46 | 29.46 | 29.46 | -0.030% | 14 | -2.137% |
| 2026-09-14 | 29.47 | 29.47 | 29.47 | 29.47 | -2.427% | 33 | -2.167% |
| 2026-09-11 | 30.25 | 30.26 | 30.20 | 30.20 | -0.299% | 1,315 | -4.542% |
| 2026-09-10 | 30.29 | 30.29 | 30.29 | 30.29 | -1.056% | 91 | -4.827% |
| 2026-09-09 | 30.62 | 30.62 | 30.62 | 30.62 | -0.281% | 21 | -5.833% |
| 2026-09-08 | 30.70 | 30.70 | 30.70 | 30.70 | +1.320% | 69 | -6.097% |
| 2026-09-04 | 30.30 | 30.30 | 30.30 | 30.30 | +0.427% | 44 | -4.858% |
| 2026-09-03 | 30.06 | 30.17 | 30.06 | 30.17 | +0.384% | 156 | -4.452% |
| 2026-09-02 | 30.06 | 30.06 | 30.06 | 30.06 | -0.784% | 23 | -4.085% |
| 2026-09-01 | 30.26 | 30.30 | 30.26 | 30.30 | +0.196% | 193 | -4.837% |
| 2026-08-31 | 30.24 | 30.24 | 30.24 | 30.24 | -1.069% | 71 | -4.650% |
| 2026-08-28 | 31.03 | 31.03 | 30.56 | 30.56 | -0.673% | 495 | -5.669% |
| 2026-08-27 | 30.77 | 30.77 | 30.77 | 30.77 | -0.236% | 21 | -6.305% |
| 2026-08-26 | 30.91 | 30.91 | 30.79 | 30.84 | -0.231% | 2,972 | -6.526% |
| 2026-08-25 | 30.91 | 30.91 | 30.91 | 30.91 | +1.095% | 20 | -6.742% |
| 2026-08-24 | 30.38 | 30.58 | 30.38 | 30.58 | +0.005% | 266 | -5.721% |
| 2026-08-21 | 30.58 | 30.58 | 30.58 | 30.58 | -0.802% | 17 | -5.717% |
| 2026-08-20 | 30.83 | 30.83 | 30.83 | 30.83 | -0.410% | 19 | -6.473% |
| 2026-08-19 | 30.91 | 30.95 | 30.91 | 30.95 | +0.169% | 119 | -6.856% |
| 2026-08-18 | 30.90 | 30.90 | 30.90 | 30.90 | -0.574% | 62 | -6.698% |
| 2026-08-17 | 31.08 | 31.08 | 31.08 | 31.08 | -0.164% | 26 | -7.234% |
| 2026-08-14 | 31.13 | 31.13 | 31.13 | 31.13 | -0.040% | 34 | -7.386% |
| 2026-08-13 | 31.14 | 31.14 | 31.14 | 31.14 | +0.133% | 173 | -7.423% |
| 2026-08-12 | 31.10 | 31.10 | 31.10 | 31.10 | +0.343% | 193 | -7.301% |
| 2026-08-11 | 30.99 | 30.99 | 30.99 | 30.99 | +1.242% | 40 | -6.982% |
| 2026-08-10 | 30.58 | 30.61 | 30.58 | 30.61 | -0.590% | 132 | -5.827% |
| 2026-08-07 | 30.80 | 30.80 | 30.80 | 30.80 | +0.967% | 15 | -6.383% |
| 2026-08-06 | 30.51 | 30.51 | 30.50 | 30.50 | +0.796% | 400 | -5.478% |
| 2026-08-05 | 30.26 | 30.26 | 30.26 | 30.26 | -1.268% | 20 | -4.725% |
| 2026-08-04 | 30.44 | 30.65 | 30.44 | 30.65 | -0.528% | 2,130 | -5.933% |
| 2026-08-03 | 30.81 | 30.81 | 30.81 | 30.81 | +0.006% | 84 | -6.430% |
| 2026-07-31 | 30.81 | 30.81 | 30.81 | 30.81 | -0.015% | 124 | -6.425% |
| 2026-07-30 | 30.60 | 30.81 | 30.60 | 30.81 | +1.291% | 2,108 | -6.439% |
| 2026-07-29 | 30.42 | 30.42 | 30.42 | 30.42 | -0.895% | 70 | -5.231% |
| 2026-07-28 | 30.74 | 30.78 | 30.70 | 30.70 | -1.065% | 388 | -6.079% |
| 2026-07-27 | 31.91 | 31.91 | 31.02 | 31.03 | -0.942% | 293 | -7.079% |
| 2026-07-24 | 31.32 | 31.32 | 31.32 | 31.32 | -0.275% | 76 | -7.955% |
| 2026-07-23 | 31.41 | 31.41 | 31.41 | 31.41 | -0.495% | 38 | -8.208% |
| 2026-07-22 | 31.56 | 31.56 | 31.56 | 31.56 | +1.366% | 23 | -8.662% |
| 2026-07-21 | 31.14 | 31.14 | 31.14 | 31.14 | +0.337% | 12 | -7.415% |
| 2026-07-20 | 31.20 | 31.20 | 31.03 | 31.03 | -0.132% | 659 | -7.102% |
| 2026-07-17 | 31.20 | 31.20 | 31.08 | 31.08 | +0.191% | 126 | -7.225% |
| 2026-07-16 | 31.05 | 31.05 | 31.02 | 31.02 | -0.928% | 119 | -7.047% |
| 2026-07-15 | 31.31 | 31.31 | 31.31 | 31.31 | -0.284% | 14 | -7.910% |
| 2026-07-14 | 30.41 | 31.42 | 28.54 | 31.40 | +1.257% | 654 | -8.172% |
| 2026-07-13 | 31.09 | 31.09 | 31.01 | 31.01 | -0.172% | 647 | -7.017% |
| 2026-07-10 | 31.13 | 31.13 | 31.06 | 31.06 | +0.244% | 334 | -7.177% |
| 2026-07-09 | 30.98 | 30.98 | 30.98 | 30.98 | 0.000% | 117 | -6.951% |