PWER Historical Prices

NYSEARCA: PWERNomuraEquity EnergyETFUSD

44.94+0.361 (+0.81%)

At close: Oct 9, 3:48 PM ET · Delayed 15 min

PWER price history

The price history for Nomura Energy Transition (PWER) on this page begins on November 27, 2023, when the stock closed at $25.99; it most recently closed at $44.94 on October 5, 2026. The highest price in this record is $47.15, reached on September 7, 2026; the latest close is 4.7% below that peak. Over roughly 3 years the share price changed +72.9%, a 21.1% compound annual price return (excluding dividends).

In the last 12 months alone, PWER has gained 34.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

PWER returns

1 week

+1.99%

1 month

-4.18%

3 months

+11.32%

6 months

+7.55%

Year to date

+28.34%

1 year

+33.95%

PWER price return, excluding dividends.

PWER annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	36.17	44.94	47.15	35.53	+25.91%
2025	27.31	35.69	35.69	21.30	+31.12%
2024	26.50	27.22	30.73	24.44	-1.08%
2023*	25.99	27.52	28.00	24.65	+5.86%

PWER daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	44.92	44.98	44.91	44.94	-0.06%	1.26K
Oct 6, 2026	45.16	45.16	44.97	44.97	+1.56%	500
Oct 5, 2026	44.28	44.28	44.28	44.28	+0.49%	100
Oct 2, 2026	44.07	44.07	44.07	44.07	+1.39%	100
Oct 1, 2026	43.19	43.46	43.19	43.46	+0.49%	100
Sep 30, 2026	43.25	43.25	43.25	43.25	-0.45%	100
Sep 29, 2026	43.44	43.44	43.44	43.44	+0.25%	100
Sep 28, 2026	43.56	43.56	43.29	43.34	-1.50%	800
Sep 25, 2026	43.97	44.00	43.79	44.00	+0.40%	700
Sep 24, 2026	43.81	43.87	43.81	43.83	-0.83%	500
Sep 23, 2026	44.43	44.43	44.19	44.19	-1.41%	500
Sep 22, 2026	44.58	44.82	44.58	44.82	+0.32%	1.00K
Sep 21, 2026	44.83	44.88	44.68	44.68	-1.74%	2.60K
Sep 18, 2026	45.50	45.50	45.20	45.47	-1.10%	3.90K
Sep 17, 2026	45.98	45.98	45.98	45.98	+2.25%	1.80K
Sep 16, 2026	45.78	45.78	44.97	44.97	-1.64%	4.40K
Sep 15, 2026	45.26	45.78	45.19	45.72	+1.07%	3.40K
Sep 14, 2026	45.23	45.23	45.23	45.23	-2.11%	100
Sep 11, 2026	46.18	46.36	46.18	46.21	+0.42%	900
Sep 10, 2026	46.01	46.01	46.01	46.01	-1.90%	100
Sep 9, 2026	46.97	46.97	46.90	46.90	-0.29%	2.60K
Sep 8, 2026	46.88	47.15	46.88	47.04	+1.64%	3.20K
Sep 4, 2026	46.28	46.28	46.28	46.28	-0.41%	100
Sep 3, 2026	46.84	46.84	46.47	46.47	+0.53%	1.10K
Sep 2, 2026	46.23	46.23	46.23	46.23	+1.26%	100
Sep 1, 2026	45.73	45.73	45.60	45.65	-0.18%	600
Aug 31, 2026	45.64	45.74	45.64	45.74	-0.49%	300
Aug 28, 2026	46.23	46.23	45.96	45.96	-1.17%	200
Aug 27, 2026	46.50	46.50	46.50	46.50	+0.60%	200
Aug 26, 2026	46.50	46.54	46.23	46.23	-0.22%	700
Aug 25, 2026	45.99	46.33	45.99	46.33	+0.45%	1.50K
Aug 24, 2026	46.73	46.73	46.12	46.12	-1.16%	800
Aug 21, 2026	46.60	46.71	46.60	46.66	+2.51%	400
Aug 20, 2026	45.68	45.83	45.47	45.52	+0.22%	6.40K
Aug 19, 2026	45.85	45.86	45.42	45.42	+1.03%	5.50K
Aug 18, 2026	45.18	45.32	44.96	44.96	-1.59%	2.90K
Aug 17, 2026	45.52	45.69	45.52	45.69	+1.42%	2.00K
Aug 14, 2026	45.05	45.05	45.05	45.05	+0.53%	200
Aug 13, 2026	44.81	44.81	44.81	44.81	-1.56%	100
Aug 12, 2026	45.62	45.62	45.52	45.52	+0.37%	500
Aug 11, 2026	45.29	45.35	45.29	45.35	+0.47%	300
Aug 10, 2026	44.64	45.16	44.60	45.14	+2.62%	7.90K
Aug 7, 2026	44.12	44.12	43.93	43.99	+1.50%	1.10K
Aug 6, 2026	43.34	43.34	43.34	43.34	+0.26%	100
Aug 5, 2026	43.75	43.75	43.22	43.22	-0.06%	2.60K
Aug 4, 2026	43.30	43.30	43.25	43.25	+2.39%	200
Aug 3, 2026	42.18	42.24	42.18	42.24	+0.61%	300
Jul 31, 2026	41.99	41.99	41.99	41.99	+0.73%	100
Jul 30, 2026	41.51	41.69	41.35	41.69	+2.19%	1.00K
Jul 29, 2026	40.79	40.79	40.79	40.79	+0.20%	200
Jul 28, 2026	40.71	40.71	40.71	40.71	-1.13%	200
Jul 27, 2026	41.05	41.18	41.05	41.18	-0.53%	1.10K
Jul 24, 2026	41.39	41.39	41.39	41.39	-0.30%	100
Jul 23, 2026	41.74	41.74	41.52	41.52	-0.57%	2.00K
Jul 22, 2026	41.82	41.82	41.76	41.76	+1.04%	400
Jul 21, 2026	41.33	41.33	41.33	41.33	+2.72%	100
Jul 20, 2026	40.23	40.23	40.23	40.23	-0.42%	100
Jul 17, 2026	40.40	40.40	40.40	40.40	+0.59%	300
Jul 16, 2026	40.16	40.16	40.16	40.16	-1.44%	100
Jul 15, 2026	40.63	40.75	40.59	40.75	-0.36%	300
Jul 14, 2026	41.11	41.21	40.82	40.90	+1.15%	1.10K
Jul 13, 2026	40.43	40.43	40.43	40.43	+0.14%	100
Jul 10, 2026	40.37	40.37	40.37	40.37	+0.54%	100
Jul 9, 2026	40.16	40.16	40.16	40.16	+0.29%	100
Jul 8, 2026	39.89	40.04	39.89	40.04	-0.02%	200
Jul 7, 2026	39.91	40.05	39.91	40.05	-1.82%	400
Jul 6, 2026	40.79	40.79	40.79	40.79	+1.72%	300
Jul 2, 2026	40.53	40.53	40.10	40.10	-0.05%	300
Jul 1, 2026	40.41	40.43	40.10	40.12	-1.87%	3.70K
Jun 30, 2026	40.87	40.89	40.87	40.89	+0.23%	900
Jun 29, 2026	40.66	40.79	40.66	40.79	-0.42%	300
Jun 26, 2026	40.96	40.96	40.96	40.96	-0.78%	100
Jun 25, 2026	41.23	41.29	41.23	41.29	+1.38%	2.00K
Jun 24, 2026	41.01	41.01	40.41	40.73	-2.36%	4.80K
Jun 23, 2026	41.71	41.71	41.71	41.71	-3.13%	200
Jun 22, 2026	43.06	43.06	43.06	43.06	+1.07%	100
Jun 18, 2026	42.84	42.84	42.60	42.60	-1.41%	1.00K
Jun 17, 2026	43.22	43.22	43.22	43.22	-1.01%	100
Jun 16, 2026	43.61	43.66	43.61	43.66	-0.05%	100
Jun 15, 2026	43.80	43.82	43.68	43.68	-0.13%	500
Jun 12, 2026	43.43	43.74	43.43	43.74	+1.49%	400
Jun 11, 2026	42.75	43.09	42.75	43.09	+2.70%	300
Jun 10, 2026	42.55	42.55	41.96	41.96	-1.83%	800
Jun 9, 2026	43.31	43.31	42.74	42.74	-1.54%	300
Jun 8, 2026	43.41	43.41	43.41	43.41	+0.94%	300
Jun 5, 2026	44.41	44.41	43.00	43.01	-6.20%	600
Jun 4, 2026	45.83	45.96	45.83	45.85	-0.32%	600
Jun 3, 2026	45.82	46.00	45.82	46.00	-1.00%	1.30K
Jun 2, 2026	46.44	46.60	46.36	46.46	+2.48%	900
Jun 1, 2026	45.28	45.34	45.24	45.34	+0.75%	400
May 29, 2026	44.92	45.00	44.92	45.00	+0.22%	700
May 28, 2026	44.18	44.97	44.18	44.90	+2.02%	1.40K
May 27, 2026	43.80	44.02	43.80	44.02	-0.92%	300
May 26, 2026	44.48	44.48	44.42	44.42	+1.91%	200
May 22, 2026	43.60	43.60	43.49	43.59	+1.30%	500
May 21, 2026	43.16	43.16	43.03	43.03	+0.26%	100
May 20, 2026	42.92	42.92	42.92	42.92	+0.84%	400
May 19, 2026	42.56	42.56	42.56	42.56	-0.67%	300
May 18, 2026	42.85	42.85	42.85	42.85	-0.36%	100
May 15, 2026	42.88	43.12	42.72	43.01	-2.38%	6.00K
May 14, 2026	43.97	44.06	43.97	44.06	-1.07%	3.20K
May 13, 2026	44.21	44.53	44.21	44.53	+0.43%	300
May 12, 2026	44.34	44.34	44.34	44.34	+0.67%	200
May 11, 2026	44.10	44.10	44.05	44.05	+1.91%	300
May 8, 2026	43.22	43.22	43.22	43.22	+1.16%	100
May 7, 2026	42.79	42.79	42.73	42.73	-2.24%	200
May 6, 2026	43.66	43.73	43.63	43.71	+0.71%	2.60K
May 5, 2026	43.38	43.48	43.26	43.40	+1.41%	1.90K
May 4, 2026	42.80	42.80	42.80	42.80	-0.25%	100
May 1, 2026	43.27	43.27	42.91	42.91	-0.61%	800
Apr 30, 2026	43.17	43.17	43.17	43.17	+2.35%	200
Apr 29, 2026	42.25	42.25	42.09	42.18	+0.59%	4.70K
Apr 28, 2026	42.42	42.42	41.90	41.93	-1.18%	500
Apr 27, 2026	42.43	42.43	42.43	42.43	+0.71%	300
Apr 24, 2026	42.20	42.20	42.00	42.13	+0.24%	1.10K
Apr 23, 2026	42.28	42.28	41.98	42.03	+0.12%	600
Apr 22, 2026	41.98	41.98	41.98	41.98	+2.00%	300
Apr 21, 2026	41.16	41.16	41.16	41.16	-0.69%	300
Apr 20, 2026	41.47	41.52	41.44	41.44	+0.23%	500
Apr 17, 2026	41.34	41.34	41.34	41.34	-0.65%	100
Apr 16, 2026	41.61	41.61	41.61	41.61	+0.48%	200
Apr 15, 2026	41.42	41.42	41.42	41.42	-0.73%	100
Apr 14, 2026	42.37	42.37	41.72	41.72	-0.82%	200
Apr 13, 2026	42.07	42.07	42.07	42.07	+0.67%	100
Apr 10, 2026	41.68	41.79	41.68	41.79	+0.90%	1.90K
Apr 9, 2026	41.91	41.91	41.42	41.42	-0.22%	1.00K
Apr 8, 2026	41.51	41.51	41.51	41.51	+0.80%	100
Apr 7, 2026	41.18	41.18	41.18	41.18	+1.57%	200
Apr 6, 2026	40.54	40.54	40.54	40.54	-0.31%	100
Apr 2, 2026	40.48	40.67	40.48	40.67	-0.17%	700
Apr 1, 2026	40.81	40.81	40.74	40.74	+0.66%	500
Mar 31, 2026	40.47	40.47	40.47	40.47	+3.02%	100
Mar 30, 2026	40.18	40.18	39.28	39.28	-1.29%	3.70K
Mar 27, 2026	39.79	39.79	39.79	39.79	+1.11%	200
Mar 26, 2026	39.36	39.36	39.36	39.36	-1.19%	400
Mar 25, 2026	39.83	39.83	39.83	39.83	+1.31%	100
Mar 24, 2026	39.38	39.38	39.31	39.31	+1.59%	900
Mar 23, 2026	38.89	38.89	38.70	38.70	+2.01%	1.80K
Mar 20, 2026	38.01	38.01	37.93	37.93	-2.16%	1.20K
Mar 19, 2026	38.55	38.77	38.55	38.77	-1.08%	300
Mar 18, 2026	39.24	39.29	39.20	39.20	-1.20%	300
Mar 17, 2026	39.92	39.92	39.67	39.67	+0.43%	600
Mar 16, 2026	39.49	39.50	39.20	39.50	+1.24%	3.00K
Mar 13, 2026	39.17	39.20	39.02	39.02	-2.71%	800
Mar 12, 2026	40.10	40.11	40.10	40.11	-0.29%	2.70K
Mar 11, 2026	40.05	40.22	40.02	40.22	+1.59%	300
Mar 10, 2026	39.86	40.05	39.60	39.60	-0.07%	600
Mar 9, 2026	38.95	39.62	38.95	39.62	+0.57%	800
Mar 6, 2026	39.40	39.40	39.40	39.40	-1.46%	400
Mar 5, 2026	39.98	39.98	39.98	39.98	-1.62%	200
Mar 4, 2026	40.64	40.64	40.64	40.64	+0.52%	100
Mar 3, 2026	40.24	40.50	39.64	40.43	-3.08%	800
Mar 2, 2026	41.20	41.72	41.06	41.72	+1.31%	1.40K
Feb 27, 2026	41.10	41.18	41.06	41.18	-0.18%	1.30K
Feb 26, 2026	40.73	41.25	40.73	41.25	+0.16%	400
Feb 25, 2026	41.38	41.38	41.19	41.19	+0.85%	900
Feb 24, 2026	40.46	40.87	40.46	40.84	+1.68%	1.90K
Feb 23, 2026	40.58	40.58	40.10	40.17	-0.49%	1.20K
Feb 20, 2026	40.01	40.36	40.01	40.36	+0.67%	6.00K
Feb 19, 2026	39.93	40.09	39.80	40.09	+0.09%	700
Feb 18, 2026	39.85	40.13	39.85	40.06	+0.97%	2.00K
Feb 17, 2026	39.37	39.67	39.37	39.67	-1.18%	3.80K
Feb 13, 2026	39.17	40.14	39.17	40.14	+1.27%	400
Feb 12, 2026	40.69	40.69	39.64	39.64	-2.51%	1.10K
Feb 11, 2026	40.66	40.66	40.66	40.66	+2.56%	400
Feb 10, 2026	39.65	39.65	39.65	39.65	-0.50%	200
Feb 9, 2026	39.23	39.85	39.23	39.85	+1.89%	100
Feb 6, 2026	39.00	39.11	38.89	39.11	+2.33%	3.10K
Feb 5, 2026	38.45	38.45	38.22	38.22	-3.63%	2.90K
Feb 4, 2026	39.88	39.88	39.44	39.66	-0.32%	1.30K
Feb 3, 2026	39.19	39.78	39.18	39.78	+4.17%	1.50K
Feb 2, 2026	38.09	38.19	38.08	38.19	-0.62%	1.80K
Jan 30, 2026	38.88	38.88	38.24	38.43	-3.80%	3.80K
Jan 29, 2026	40.09	40.09	39.58	39.95	+0.35%	1.90K
Jan 28, 2026	39.62	39.81	39.49	39.81	+1.45%	700
Jan 27, 2026	38.92	39.24	38.85	39.24	+1.21%	3.10K
Jan 26, 2026	39.38	39.38	38.72	38.77	-0.20%	1.20K
Jan 23, 2026	38.88	38.88	38.77	38.85	+1.43%	900
Jan 22, 2026	38.52	38.53	38.30	38.30	-0.28%	800
Jan 21, 2026	38.21	38.55	38.21	38.41	+2.90%	4.30K
Jan 20, 2026	37.39	37.39	37.33	37.33	+1.05%	500
Jan 16, 2026	36.94	36.94	36.92	36.94	-0.79%	900
Jan 15, 2026	37.26	37.26	37.23	37.23	-0.03%	400
Jan 14, 2026	37.20	37.31	37.20	37.25	+1.60%	400
Jan 13, 2026	36.93	37.14	36.66	36.66	-0.23%	800
Jan 12, 2026	36.59	36.84	36.59	36.74	+1.58%	2.90K
Jan 9, 2026	36.14	36.17	36.14	36.17	+0.55%	300
Jan 8, 2026	35.53	36.03	35.53	35.97	+0.53%	800
Jan 7, 2026	35.75	35.78	35.75	35.78	-2.06%	500
Jan 6, 2026	36.68	36.68	36.53	36.53	+0.15%	800
Jan 5, 2026	36.40	36.48	36.40	36.48	+2.20%	500
Jan 2, 2026	35.45	35.69	35.45	35.69	+1.93%	200
Dec 31, 2025	35.32	35.32	34.88	35.02	-0.68%	3.40K
Dec 30, 2025	35.26	35.26	35.26	35.26	+0.82%	200
Dec 29, 2025	34.97	34.97	34.97	34.97	-0.82%	100
Dec 26, 2025	35.20	35.26	35.20	35.26	+0.32%	200
Dec 24, 2025	35.15	35.15	35.15	35.15	-0.89%	100
Dec 23, 2025	35.30	35.46	35.30	35.46	+0.64%	4.50K
Dec 22, 2025	35.33	35.33	35.24	35.24	+1.45%	600
Dec 19, 2025	34.76	34.76	34.73	34.73	+1.04%	1.10K
Dec 18, 2025	34.41	34.43	34.38	34.38	+0.23%	900
Dec 17, 2025	34.30	34.30	34.30	34.30	+0.30%	100
Dec 16, 2025	34.30	34.35	34.20	34.20	-0.96%	500
Dec 15, 2025	34.95	35.02	34.53	34.53	-0.83%	1.40K
Dec 12, 2025	35.57	35.57	34.82	34.82	-1.69%	1.10K
Dec 11, 2025	35.19	35.41	35.13	35.41	+1.21%	400
Dec 10, 2025	34.77	34.99	34.77	34.99	+1.78%	600
Dec 9, 2025	34.51	34.51	34.38	34.38	+0.03%	900
Dec 8, 2025	34.42	34.42	34.37	34.37	-1.02%	300
Dec 5, 2025	34.73	34.73	34.73	34.73	+0.60%	100
Dec 4, 2025	34.68	34.68	34.40	34.52	-0.90%	18.90K
Dec 3, 2025	34.83	34.83	34.83	34.83	+1.79%	100
Dec 2, 2025	34.09	34.22	34.06	34.22	-0.79%	1.00K
Dec 1, 2025	34.59	34.59	34.50	34.50	-0.07%	300
Nov 28, 2025	34.29	34.52	34.29	34.52	+1.69%	200
Nov 26, 2025	33.71	33.98	33.71	33.95	+2.08%	1.10K
Nov 25, 2025	33.25	33.25	33.25	33.25	+0.24%	100
Nov 24, 2025	33.18	33.18	33.18	33.18	+2.44%	100
Nov 21, 2025	31.95	32.49	31.83	32.38	+0.85%	5.90K
Nov 20, 2025	32.11	32.11	32.11	32.11	-2.81%	200
Nov 19, 2025	32.93	33.04	32.89	33.04	+0.66%	6.20K
Nov 18, 2025	32.82	32.82	32.82	32.82	+0.17%	200
Nov 17, 2025	33.00	33.00	32.67	32.77	-1.70%	200
Nov 14, 2025	33.06	33.33	33.06	33.33	+0.30%	200
Nov 13, 2025	33.74	33.74	33.23	33.23	-1.97%	100
Nov 12, 2025	34.03	34.03	33.90	33.90	+0.90%	200
Nov 11, 2025	33.60	33.60	33.60	33.60	+0.18%	100
Nov 10, 2025	33.36	33.54	33.36	33.54	+1.66%	200
Nov 7, 2025	32.88	32.99	32.88	32.99	+0.25%	600
Nov 6, 2025	33.25	33.25	32.91	32.91	-0.29%	900
Nov 5, 2025	33.01	33.01	33.01	33.01	+1.65%	100
Nov 4, 2025	32.56	32.56	32.46	32.47	-2.15%	1.50K
Nov 3, 2025	33.26	33.26	32.98	33.18	-0.17%	1.60K
Oct 31, 2025	33.28	33.29	33.23	33.24	+1.17%	3.50K
Oct 30, 2025	33.11	33.15	32.86	32.86	-1.27%	3.10K
Oct 29, 2025	33.44	33.57	33.28	33.28	+0.44%	700
Oct 28, 2025	33.04	33.30	33.04	33.13	+0.12%	2.30K
Oct 27, 2025	33.35	33.35	33.06	33.09	-0.39%	2.60K
Oct 24, 2025	33.27	33.27	33.22	33.22	+0.24%	1.30K
Oct 23, 2025	33.14	33.33	33.14	33.14	+2.33%	1.40K
Oct 22, 2025	32.65	32.65	32.38	32.38	-0.57%	700
Oct 21, 2025	32.55	32.57	32.55	32.57	-2.45%	400
Oct 20, 2025	33.28	33.39	33.24	33.39	+1.46%	700
Oct 17, 2025	33.24	33.24	32.91	32.91	-1.44%	500
Oct 16, 2025	33.92	33.96	33.21	33.39	-1.41%	2.10K
Oct 15, 2025	33.92	33.96	33.86	33.87	+0.74%	1.40K
Oct 14, 2025	33.60	33.62	33.60	33.62	+0.14%	400
Oct 13, 2025	33.39	33.59	33.29	33.57	+3.19%	1.50K
Oct 10, 2025	33.51	33.51	32.53	32.53	-3.05%	400
Oct 9, 2025	34.07	34.07	33.55	33.55	—	1.60K