Skip to main content

TrueShares Eagle Global Next Gen Power Infrastructure ETF

PWRZBATSTruemark GroupEquity

$29.54Today:- (-)1Y +7.99%

As of Oct 16, 2026 close

Assets (AUM)
$5.52M
Expense ratio
0.75%
Dividend yield
1.74%
Holdings
24
52-week range
$26.20$33.54
Volume (live)
-
Avg. volume (3M)
10.63K

PWRZ ETF Historical Prices: TrueShares Eagle Global Next Gen Power Infrastructure ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

PWRZ Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

PWRZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PWRZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.6229.6929.5429.5429.5411.58K
Oct 15, 202629.1429.2228.9929.2229.22118.88K
Oct 14, 202629.2029.2229.1829.1829.18113.99K
Oct 13, 202629.5229.5229.5229.5229.52107
Oct 12, 202629.3829.3829.3029.3029.30452
Oct 9, 202629.0929.1828.2029.1829.1880.21K
Oct 8, 202629.0829.0829.0829.0829.0885
Oct 7, 202628.9829.0128.9829.0129.011.48K
Oct 6, 202629.1529.1529.1529.1529.1567
Oct 5, 202628.9128.9128.9128.9128.91117
Oct 2, 202629.1029.1029.1029.1029.1032
Oct 1, 202628.8328.8328.8328.8328.8326
Sep 30, 202629.0329.0328.9828.9828.98299
Sep 29, 202629.0729.0729.0729.0729.0715
Sep 28, 202628.6529.3028.6529.1929.04610
Sep 25, 202629.4629.4629.4629.4629.3198
Sep 24, 202629.2529.2529.2529.2529.1054
Sep 23, 202629.4529.4529.4529.4529.3030
Sep 22, 202630.0630.0630.0630.0629.9152
Sep 21, 202629.8829.8829.8829.8829.7325
Sep 18, 202629.8929.8929.8929.8929.7421
Sep 17, 202630.1430.1430.1430.1429.9986
Sep 16, 202629.7229.7529.6129.6629.51490
Sep 15, 202629.4629.4629.4629.4629.3113
Sep 14, 202629.4729.4729.4729.4729.3232
Sep 11, 202630.2530.2730.2030.2030.051.31K
Sep 10, 202630.2930.2930.2930.2930.1490
Sep 9, 202630.6230.6230.6230.6230.4620
Sep 8, 202630.7030.7030.7030.7030.5468
Sep 4, 202630.3030.3030.3030.3030.1543
Sep 3, 202630.0630.1730.0630.1730.02155
Sep 2, 202630.0630.0630.0630.0629.9022
Sep 1, 202630.2630.3030.2630.3030.14192
Aug 31, 202630.2430.2430.2430.2430.0870
Aug 28, 202631.0331.0330.5630.5630.41494
Aug 27, 202630.7730.7730.7730.7730.6120
Aug 26, 202630.9130.9130.7930.8430.682.97K
Aug 25, 202630.9130.9130.9130.9130.7620
Aug 24, 202630.3830.5830.3830.5830.42266
Aug 21, 202630.5830.5830.5830.5830.4217
Aug 20, 202630.8230.8230.8230.8230.6718
Aug 19, 202630.9130.9530.9130.9530.79119
Aug 18, 202630.9030.9030.9030.9030.7461
Aug 17, 202631.0831.0831.0831.0830.9225
Aug 14, 202631.1331.1331.1331.1330.9733
Aug 13, 202631.1431.1431.1431.1430.98173
Aug 12, 202631.1031.1031.1031.1030.94192
Aug 11, 202630.9930.9930.9930.9930.8340
Aug 10, 202630.5830.6130.5830.6130.46132
Aug 7, 202630.8030.8030.8030.8030.6414
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About TrueShares Eagle Global Next Gen Power Infrastructure ETF Historical Prices

What is OHLC data for PWRZ?

OHLC stands for Open, High, Low, Close - the four key price points for PWRZ during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for PWRZ?

The adjusted close price for PWRZ is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does PWRZ price history go?

PWRZ historical price data is available from the ETF's inception on Dec 7, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for PWRZ data?

PWRZ historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for PWRZ?

Trading volume for PWRZ indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.