KWH
GMO Power Infrastructure ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)686
After-hoursOct 2, 2026 4:10:30 PM EDT
23.87USD0.000%(0.00)
KWH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.93 | 23.93 | 23.82 | 23.87 | +1.513% | 2,316 | 0.000% |
| 2026-10-01 | 23.46 | 23.52 | 23.46 | 23.52 | +0.261% | 4,411 | +1.513% |
| 2026-09-30 | 23.61 | 23.61 | 23.46 | 23.46 | -0.645% | 419 | +1.778% |
| 2026-09-29 | 23.60 | 23.61 | 23.60 | 23.61 | -0.110% | 256 | +1.122% |
| 2026-09-28 | 23.74 | 23.74 | 23.64 | 23.64 | -0.700% | 299 | +1.011% |
| 2026-09-25 | 23.73 | 23.80 | 23.70 | 23.80 | +0.322% | 2,824 | +0.304% |
| 2026-09-24 | 23.75 | 23.75 | 23.73 | 23.73 | -1.247% | 240 | +0.626% |
| 2026-09-23 | 24.06 | 24.06 | 24.01 | 24.02 | -1.250% | 433 | -0.629% |
| 2026-09-22 | 24.38 | 24.38 | 24.25 | 24.33 | +0.381% | 1,068 | -1.871% |
| 2026-09-21 | 24.05 | 24.26 | 24.05 | 24.24 | +1.104% | 1,265 | -1.496% |
| 2026-09-18 | 23.94 | 23.97 | 23.88 | 23.97 | -0.527% | 4,709 | -0.409% |
| 2026-09-17 | 24.15 | 24.15 | 24.10 | 24.10 | +1.576% | 1,794 | -0.934% |
| 2026-09-16 | 23.96 | 23.96 | 23.68 | 23.73 | -0.336% | 1,350 | +0.628% |
| 2026-09-15 | 23.81 | 23.89 | 23.80 | 23.80 | -0.316% | 2,990 | +0.290% |
| 2026-09-14 | 24.18 | 24.18 | 23.88 | 23.88 | -2.966% | 4,188 | -0.027% |
| 2026-09-11 | 24.68 | 24.68 | 24.61 | 24.61 | +0.531% | 756 | -2.992% |
| 2026-09-10 | 24.68 | 24.68 | 24.48 | 24.48 | -1.309% | 4,100 | -2.477% |
| 2026-09-09 | 24.80 | 24.80 | 24.80 | 24.80 | -0.798% | 229 | -3.753% |
| 2026-09-08 | 25.15 | 25.15 | 25.00 | 25.00 | +0.880% | 364 | -4.521% |
| 2026-09-04 | 24.75 | 24.79 | 24.75 | 24.79 | +0.355% | 727 | -3.681% |
| 2026-09-03 | 24.50 | 24.76 | 24.50 | 24.70 | +0.734% | 962 | -3.340% |
| 2026-09-02 | 24.50 | 24.52 | 24.44 | 24.52 | +0.058% | 1,903 | -2.630% |
| 2026-09-01 | 24.68 | 24.69 | 24.45 | 24.50 | -1.132% | 5,724 | -2.574% |
| 2026-08-31 | 24.90 | 24.90 | 24.75 | 24.79 | -0.522% | 2,705 | -3.677% |
| 2026-08-28 | 25.16 | 25.17 | 24.92 | 24.92 | -0.871% | 3,255 | -4.180% |
| 2026-08-27 | 25.11 | 25.15 | 25.05 | 25.13 | +0.072% | 1,539 | -5.015% |
| 2026-08-26 | 25.21 | 25.21 | 25.12 | 25.12 | +0.569% | 644 | -4.946% |
| 2026-08-25 | 25.08 | 25.08 | 24.95 | 24.97 | +0.481% | 4,514 | -4.405% |
| 2026-08-24 | 25.05 | 25.05 | 24.68 | 24.85 | -0.900% | 4,293 | -3.945% |
| 2026-08-21 | 25.14 | 25.14 | 25.08 | 25.08 | +0.175% | 3,984 | -4.809% |
| 2026-08-20 | 25.11 | 25.18 | 25.02 | 25.04 | -0.306% | 3,821 | -4.642% |
| 2026-08-19 | 25.20 | 25.20 | 24.98 | 25.11 | -0.014% | 12,353 | -4.934% |
| 2026-08-18 | 25.33 | 25.35 | 25.12 | 25.12 | -2.031% | 13,557 | -4.948% |
| 2026-08-17 | 25.78 | 25.78 | 25.61 | 25.64 | +0.205% | 5,773 | -6.879% |
| 2026-08-14 | 25.50 | 25.64 | 25.50 | 25.59 | +0.023% | 1,362 | -6.688% |
| 2026-08-13 | 25.50 | 25.59 | 25.50 | 25.58 | -0.102% | 2,903 | -6.666% |
| 2026-08-12 | 25.70 | 25.70 | 25.56 | 25.61 | +1.022% | 5,020 | -6.760% |
| 2026-08-11 | 25.45 | 25.45 | 25.32 | 25.35 | +0.923% | 15,327 | -5.807% |
| 2026-08-10 | 25.38 | 25.38 | 25.11 | 25.11 | -0.657% | 4,566 | -4.937% |
| 2026-08-07 | 25.31 | 25.31 | 25.24 | 25.28 | +1.006% | 4,591 | -5.562% |
| 2026-08-06 | 25.15 | 25.18 | 25.03 | 25.03 | -0.504% | 2,165 | -4.611% |
| 2026-08-05 | 25.13 | 25.17 | 25.13 | 25.16 | -0.406% | 13,434 | -5.092% |
| 2026-08-04 | 25.29 | 25.29 | 24.93 | 25.26 | +1.776% | 6,824 | -5.478% |
| 2026-08-03 | 24.64 | 24.82 | 24.64 | 24.82 | +0.758% | 2,543 | -3.799% |
| 2026-07-31 | 24.80 | 24.80 | 24.44 | 24.63 | -0.020% | 4,389 | -3.070% |
| 2026-07-30 | 24.50 | 24.64 | 24.49 | 24.64 | +2.882% | 12,558 | -3.089% |
| 2026-07-29 | 24.05 | 24.05 | 23.95 | 23.95 | -1.199% | 1,748 | -0.297% |
| 2026-07-28 | 24.29 | 24.29 | 24.21 | 24.24 | -1.767% | 2,183 | -1.492% |
| 2026-07-27 | 24.96 | 24.97 | 24.52 | 24.67 | -0.614% | 28,572 | -3.233% |
| 2026-07-24 | 25.05 | 25.10 | 24.81 | 24.82 | -0.861% | 18,349 | -3.827% |
| 2026-07-23 | 24.93 | 25.07 | 24.93 | 25.04 | -0.002% | 10,026 | -4.655% |
| 2026-07-22 | 24.96 | 25.06 | 24.96 | 25.04 | +0.993% | 7,962 | -4.657% |
| 2026-07-21 | 24.64 | 24.84 | 24.64 | 24.79 | +0.931% | 2,541 | -3.710% |
| 2026-07-20 | 24.74 | 24.74 | 24.57 | 24.57 | -0.287% | 10,657 | -2.813% |
| 2026-07-17 | 24.58 | 24.77 | 24.58 | 24.64 | -0.197% | 23,963 | -3.092% |
| 2026-07-16 | 24.82 | 24.82 | 24.65 | 24.68 | -1.246% | 835,784 | -3.283% |
| 2026-07-15 | 25.26 | 25.26 | 24.90 | 25.00 | 0.000% | 1,351,170 | -4.488% |