Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

POW Historical Prices

VistaShares Electrification Supercycle ETF · daily open, high, low, close & volume

Trading days
250
Period high
35.55
Period low
18.72
Period change
-0.23%
DateOpenHighLowCloseChangeVolume
Nov 5, 202621.5021.5020.0120.30-8.45%142,783
Nov 4, 202622.7422.7422.0722.17-5.19%58,919
Nov 3, 202623.2723.5123.2323.39+2.86%56,687
Nov 2, 202622.6123.2822.6122.74+0.55%44,039
Oct 30, 202622.9122.9122.2222.61-4.28%57,419
Oct 29, 202623.2323.8723.2323.62+0.00%26,355
Oct 28, 202623.4623.7123.2223.62+1.81%42,957
Oct 27, 202622.7923.3022.7923.20+2.61%33,473
Oct 26, 202622.2622.7822.2122.61+1.34%28,968
Oct 23, 202622.3022.4822.0122.31-0.71%36,129
Oct 22, 202623.4723.4722.3522.47-6.69%40,140
Oct 21, 202623.7424.1723.7424.08+2.60%133,273
Oct 20, 202623.2324.7423.1323.47-0.97%107,944
Oct 19, 202624.1624.4423.7023.70-0.11%25,323
Oct 16, 202624.3224.3223.6523.73-1.96%55,452
Oct 15, 202624.5024.5023.4124.20-2.49%38,852
Oct 14, 202626.8726.8724.6824.82-3.88%63,712
Oct 13, 202625.5825.8725.4025.82-0.81%84,009
Oct 12, 202626.4426.4425.9526.03-2.95%31,812
Oct 9, 202626.9826.9826.3626.82+1.48%31,358
Oct 8, 202627.0427.0426.0726.43-2.26%20,359
Oct 7, 202627.3427.3426.5927.04-1.93%43,400
Oct 6, 202627.5627.7927.4127.57+1.57%37,823
Oct 5, 202627.3027.3026.7627.15+0.25%17,063
Oct 2, 202626.8327.1526.8327.08+2.68%23,153
Oct 1, 202626.1926.4525.9026.37+1.43%14,823
Sep 30, 202626.1426.2626.0026.00-0.99%17,004
Sep 29, 202625.9826.3025.9826.26+1.04%8,448
Sep 28, 202626.2926.3325.6625.99-1.14%15,868
Sep 25, 202626.0526.3826.0526.29+0.84%37,681
Sep 24, 202625.7926.1525.7726.07-0.80%16,035
Sep 23, 202626.2526.3426.1426.28-1.24%8,294
Sep 22, 202626.1926.6826.1926.61+1.37%19,244
Sep 21, 202625.9126.2925.9026.25+2.06%40,060
Sep 18, 202625.5025.7225.3825.72+0.74%28,193
Sep 17, 202625.4625.8825.4625.53+1.96%86,366
Sep 16, 202625.0325.4024.7925.04+1.42%26,819
Sep 15, 202624.7024.9724.6424.69-0.28%16,080
Sep 14, 202625.3625.3624.6424.76-5.32%24,780
Sep 11, 202625.9226.1725.9126.15+2.63%24,987
Sep 10, 202625.4825.8225.4425.48-3.04%11,753
Sep 9, 202626.5426.7026.2026.28-0.79%16,919
Sep 8, 202626.2526.7126.2526.49+1.85%109,048
Sep 4, 202625.6126.0125.6126.01+2.08%12,288
Sep 3, 202625.0625.5024.9325.48+1.52%13,787
Sep 2, 202625.0125.1024.7225.10-1.38%27,617
Aug 31, 202625.8025.8025.3125.45-1.78%33,781
Aug 28, 202626.3326.4125.8025.91-2.04%16,403
Aug 27, 202626.6826.7726.2626.45+1.22%42,214
Aug 26, 202626.0026.1625.9826.13+1.16%11,825
Aug 25, 202625.9225.9225.6425.83+1.18%26,438
Aug 24, 202625.7025.8425.3125.53-1.50%45,849
Aug 21, 202626.3126.3125.9025.92-1.23%29,030
Aug 20, 202626.4726.5426.1226.24-1.65%21,605
Aug 19, 202627.1227.1226.3526.68-1.43%33,903
Aug 18, 202628.3628.3626.9527.07-4.59%45,820
Aug 17, 202628.1428.4928.1428.37+1.49%24,069
Aug 14, 202627.9328.2527.8827.95+0.01%17,005
Aug 13, 202628.0628.1127.9227.95-0.39%55,939
Aug 12, 202628.0528.3527.9928.06+1.81%30,010
Aug 11, 202627.1527.7127.1527.56+1.58%18,425
Aug 10, 202627.5427.5627.1027.13-1.24%18,591
Aug 7, 202627.3927.5027.0227.47+1.82%23,070
Aug 6, 202627.0327.7726.5926.98-1.14%24,083
Aug 5, 202627.5027.9627.1927.29-0.18%43,652
Aug 4, 202626.7527.6626.7527.34+3.56%58,399
Aug 3, 202625.9326.4325.4626.40+2.05%51,169
Jul 31, 202626.5026.5225.7525.87+0.90%21,154
Jul 30, 202625.0225.6425.0225.64+6.39%30,820
Jul 29, 202624.9024.9023.9024.10-3.76%59,146
Jul 28, 202626.0026.0024.8925.04-5.33%46,440
Jul 27, 202626.8427.0425.8926.45-1.56%41,850
Jul 24, 202627.5227.8226.7726.87-3.17%30,497
Jul 23, 202627.6527.9527.4827.75+0.43%38,448
Jul 22, 202627.3027.9327.2927.63+0.69%68,791
Jul 21, 202627.3928.1026.8627.44+3.27%78,121
Jul 20, 202627.1927.2826.5726.57-1.81%44,119
Jul 17, 202626.4627.4526.1027.06+1.39%377,704
Jul 16, 202627.1827.3726.4626.69-3.68%122,416
Jul 15, 202628.1728.4027.0827.71-0.50%49,545
Jul 14, 202627.6528.0627.6527.85+1.90%26,894
Jul 13, 202627.4827.7327.2127.33-3.60%27,178
Jul 10, 202628.7428.7427.8428.35+1.25%396,223
Jul 9, 202628.4428.4427.9328.00+1.23%18,170
Jul 8, 202627.2727.6927.1027.66+0.04%39,844
Jul 7, 202628.6028.6027.3027.65-4.79%62,933
Jul 6, 202629.0029.5228.9729.04+0.41%35,265
Jul 2, 202629.8030.0628.6028.92-3.28%66,757
Jul 1, 202630.9930.9929.9029.90-3.52%42,562
Jun 30, 202630.7431.1530.4330.99+2.18%76,480
Jun 29, 202629.8630.4629.0030.33+3.13%45,252
Jun 26, 202629.5729.9529.3029.41-3.51%37,601
Jun 25, 202630.6330.9630.0930.48+0.73%32,217
Jun 24, 202630.3630.4729.7930.26-0.26%43,467
Jun 23, 202631.8032.0630.0730.34-4.62%111,655
Jun 22, 202631.0031.9031.0031.81+1.73%106,332
Jun 18, 202631.2231.3430.9431.27+1.23%40,948
Jun 17, 202630.9931.6030.8530.89-0.22%62,180
Jun 16, 202632.0132.0130.9530.96-0.93%141,898
Jun 15, 202630.9131.3330.9031.25+4.32%43,296
Jun 12, 202629.9630.1629.7529.95+0.10%18,838
Jun 11, 202628.7730.0028.7729.93+4.45%32,118
Jun 10, 202629.2629.8528.6428.65-2.75%76,993
Jun 9, 202630.9330.9328.4129.46+0.14%62,130
Jun 8, 202629.5929.7829.1729.42+1.48%113,605
Jun 5, 202630.0930.2228.8628.99-6.09%46,526
Jun 4, 202630.8831.1030.3930.87-1.41%43,540
Jun 3, 202631.2431.5631.0031.31+0.10%59,773
Jun 2, 202630.8431.4030.8431.28-0.13%171,104
Jun 1, 202631.4731.5130.7831.32+0.22%150,329
May 29, 202631.6731.8030.7231.25-1.11%47,576
May 28, 202631.7832.1631.2031.60-0.75%141,112
May 27, 202631.7932.0431.5131.84-1.58%108,360
May 26, 202631.8032.5231.8032.35+4.90%204,593
May 22, 202630.8131.0030.6030.84-0.13%54,285
May 21, 202630.1531.0030.1530.88+3.21%217,384
May 20, 202629.8929.9229.4229.92+2.47%70,201
May 19, 202629.2629.4828.5029.20-2.14%73,863
May 18, 202631.1831.1829.4329.84-2.83%92,592
May 15, 202631.0631.0630.0130.71-4.15%88,225
May 14, 202632.3132.3131.5532.04-0.71%78,762
May 13, 202632.3032.4131.7432.27+0.47%104,848
May 12, 202633.0033.3831.3032.12-4.06%225,470
May 11, 202632.6833.6532.2533.48+1.61%203,458
May 8, 202632.6932.9532.5832.95+2.14%160,079
May 7, 202633.4133.7632.0332.26-2.95%135,160
May 6, 202633.6734.3332.6033.24+1.40%599,995
May 5, 202632.1135.5532.0132.78+3.64%194,778
May 4, 202632.0132.1531.5631.63+0.06%149,759
May 1, 202631.7932.1231.4531.61+0.35%166,373
Apr 30, 202630.3931.5230.3931.50+5.04%157,167
Apr 29, 202630.0430.5029.8329.99+0.00%57,483
Apr 28, 202629.9230.5329.4629.99-0.66%67,311
Apr 27, 202631.0131.0129.9930.19-1.34%136,452
Apr 24, 202629.8631.4229.6230.60+4.65%134,008
Apr 23, 202629.0129.6928.8429.24+1.94%150,551
Apr 22, 202628.5630.0028.4028.68+3.53%118,379
Apr 21, 202627.8428.2327.7127.71-0.19%52,432
Apr 20, 202627.8027.8827.5527.76-0.69%41,929
Apr 17, 202627.2528.2327.2527.95+3.30%52,984
Apr 16, 202627.1227.2726.9027.06-0.21%22,622
Apr 15, 202627.3427.3426.9227.12-1.54%28,500
Apr 14, 202628.1028.1027.0927.54+0.73%39,396
Apr 13, 202627.9628.4926.8827.34+1.52%34,641
Apr 10, 202626.8326.9626.6126.93+1.27%21,496
Apr 9, 202626.2926.8026.1826.59+1.51%30,205
Apr 8, 202626.2026.4525.5126.20+5.62%29,751
Apr 7, 202624.5924.8124.3524.81+0.88%14,298
Apr 6, 202624.7724.7724.4124.59+0.47%15,265
Apr 2, 202623.9224.5923.8824.47-0.67%8,482
Apr 1, 202624.6825.5724.5224.64+1.65%16,194
Mar 31, 202623.3124.2423.3124.24+3.18%17,177
Mar 30, 202624.1524.3223.4123.49-2.31%26,283
Mar 27, 202623.7624.1723.7624.05-0.69%9,923
Mar 26, 202624.9324.9624.2224.22-4.70%13,218
Mar 25, 202625.7425.7425.3625.41+1.93%24,836
Mar 24, 202624.4325.0224.3324.93+0.08%10,791
Mar 23, 202624.5525.6024.3224.91+3.70%32,569
Mar 20, 202625.0225.1423.8924.02-3.57%19,382
Mar 19, 202624.2025.0324.0024.91+1.30%10,861
Mar 18, 202624.7824.8524.5924.59-0.93%12,412
Mar 17, 202624.8424.8924.1724.82+1.72%12,233
Mar 16, 202624.0224.5324.0224.40+2.17%18,637
Mar 13, 202624.2524.3023.8323.88+0.61%3,251
Mar 12, 202624.0124.0223.7123.74-1.99%10,361
Mar 11, 202624.0624.2923.9624.22+0.34%17,931
Mar 10, 202624.2324.7524.0924.14+0.16%14,433
Mar 9, 202622.9724.3022.8524.10+3.57%18,062
Mar 6, 202623.5623.5623.1023.27-2.47%40,119
Mar 5, 202624.1625.2823.0123.86-2.45%28,900
Mar 4, 202624.4224.7724.2424.46+0.64%32,782
Mar 3, 202624.4124.4223.6124.30-5.24%70,152
Mar 2, 202625.3525.6925.2325.65-0.04%24,739
Feb 27, 202625.5626.6825.3125.66-0.35%33,776
Feb 26, 202626.0426.0425.1325.75-0.27%60,679
Feb 25, 202626.0626.0625.5725.82+0.98%39,277
Feb 24, 202625.1425.8024.9125.57+2.73%29,424
Feb 23, 202625.5125.5124.6224.89+0.78%16,649
Feb 20, 202624.3224.8024.2824.70+1.22%37,753
Feb 19, 202624.3524.4024.0724.40+0.95%10,976
Feb 18, 202624.5324.6023.9724.17-1.02%27,160
Feb 17, 202624.9524.9524.1524.42-0.04%23,998
Feb 13, 202624.5624.6623.8024.43+0.21%15,733
Feb 12, 202625.0025.0024.2324.38-0.45%55,756
Feb 11, 202624.1824.5524.0924.49+2.81%31,115
Feb 10, 202624.9024.9023.4323.82-0.50%222,080
Feb 9, 202623.6924.0323.5823.94+2.57%54,343
Feb 6, 202623.0723.4823.0623.34+3.19%48,366
Feb 5, 202622.3422.8222.3422.62-1.63%46,933
Feb 4, 202623.2823.5322.6322.99-0.29%23,460
Feb 3, 202622.6823.2822.6723.06+3.08%12,258
Feb 2, 202622.5022.5822.3022.37-0.97%6,626
Jan 30, 202622.4522.9922.4522.59-1.23%18,288
Jan 29, 202622.8722.9322.5022.87+0.84%14,545
Jan 28, 202622.6522.9522.4422.68+0.13%12,995
Jan 27, 202622.3022.6522.2522.65+2.72%12,072
Jan 26, 202623.1823.1821.9022.05+0.47%18,164
Jan 23, 202621.7622.0721.7521.95-1.54%17,725
Jan 22, 202622.4022.5021.7122.29+2.58%18,665
Jan 21, 202621.5722.0221.4821.73+0.79%19,798
Jan 20, 202621.6021.6821.4121.56-0.74%29,906
Jan 16, 202621.6021.7821.5621.72+1.73%7,646
Jan 15, 202621.0121.4221.0121.35+2.69%7,056
Jan 14, 202620.7120.9020.7020.79+0.17%8,347
Jan 13, 202620.7720.9020.6420.76+0.02%8,882
Jan 12, 202620.4720.7520.4420.75+1.77%5,488
Jan 9, 202620.3220.4020.3220.39+1.44%3,879
Jan 8, 202620.3220.3220.0720.10-1.08%3,085
Jan 7, 202620.6120.6120.3220.32-1.43%14,452
Jan 6, 202620.5020.6320.4220.61+0.34%4,286
Jan 5, 202620.5320.7020.5220.55+1.04%5,051
Jan 2, 202619.8920.3719.8920.33+3.36%4,763
Dec 31, 202519.8419.8419.6719.67-1.00%4,334
Dec 30, 202519.8519.9319.8519.87-0.17%2,405
Dec 29, 202519.9720.0219.8719.90+0.15%4,780
Dec 26, 202520.1020.1019.8419.87-0.10%2,842
Dec 24, 202519.8619.9219.8319.89+0.13%1,980
Dec 23, 202519.7520.0019.7219.87+0.24%7,144
Dec 22, 202519.9519.9519.6719.82+0.78%1,800
Dec 19, 202519.7119.7219.6719.67+0.90%2,232
Dec 18, 202519.5319.6119.4319.49+1.12%3,600
Dec 17, 202519.6819.6819.2419.28-2.34%1,787
Dec 16, 202519.8719.8719.6119.74-1.98%11,286
Dec 15, 202520.2620.2619.6420.14+1.33%17,614
Dec 12, 202520.9720.9719.2819.87-2.95%13,083
Dec 11, 202520.2720.4920.1720.48+0.33%2,096
Dec 10, 202520.2420.4820.1320.41+1.76%2,242
Dec 9, 202520.2220.3420.0620.06-0.87%20,327
Dec 8, 202520.2120.2320.0620.23+0.45%5,361
Dec 5, 202520.2620.2620.1220.14-0.14%5,614
Dec 4, 202519.7920.3419.7920.17+1.94%10,827
Dec 3, 202519.7319.7919.6319.79-0.37%3,554
Dec 2, 202519.7920.7919.7919.86+1.30%5,759
Dec 1, 202520.7520.7519.6119.61-1.89%11,427
Nov 28, 202519.8819.9819.8819.98+0.62%1,799
Nov 26, 202519.6719.8819.6719.86+2.06%4,320
Nov 25, 202519.4919.4919.3119.46+0.71%2,288
Nov 24, 202519.0519.4019.0519.32+1.10%4,178
Nov 21, 202519.1119.1818.7219.11-0.75%13,945
Nov 20, 202519.8020.0619.2619.26-1.94%3,466
Nov 19, 202519.8019.8619.5419.64-0.07%3,662
Nov 18, 202519.5319.7719.4519.65-0.38%9,930
Nov 17, 202519.9420.1019.6119.72-1.13%21,746
Nov 14, 202519.6220.1419.4519.95+0.05%8,399
Nov 13, 202520.6020.6019.7719.94-2.09%18,285
Nov 12, 202520.5220.5220.3020.37-0.21%13,276
Nov 11, 202520.3520.4420.2020.41-0.21%7,369
Nov 10, 202520.8520.8620.2420.45+1.55%20,067
Nov 7, 202520.1420.1419.7620.14-1.02%6,395
Nov 6, 202520.4820.5620.2620.35-1.08%12,851

Daily open, high, low, close and volume for VistaShares Electrification Supercycle ETF (POW). Showing 250 trading days. Unadjusted prices.