MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KWH — GMO Power Infrastructure ETF
NYSE ArcaGMO Power Infrastructure ETF
$23.83
-0.04(-0.18%)
- O
- 23.80
- H
- 23.83
- L
- 23.56
- V
- 3.68K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.83
Period Return-4.66%
Period High$25.78
Period Low$23.46
Avg Daily Volume42.6K
Total Trading Days58
KWH — Historical OHLCV Price & Volume Table
Jul 15, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.80 | $23.83 | $23.56 | $23.83 | $-0.04 | -0.18% | 3,675 | $23.77 | $23.56 $23.83 |
| Oct 2, 2026 | $23.93 | $23.93 | $23.82 | $23.87 | +$0.36 | +1.51% | 2,316 | $23.88 | $23.82 $23.93 |
| Oct 1, 2026 | $23.46 | $23.52 | $23.46 | $23.52 | +$0.06 | +0.26% | 4,411 | $23.51 | $23.46 $23.52 |
| Sep 30, 2026 | $23.61 | $23.61 | $23.46 | $23.46 | $-0.15 | -0.65% | 419 | $23.63 | $23.46 $23.61 |
| Sep 29, 2026 | $23.60 | $23.61 | $23.60 | $23.61 | $-0.03 | -0.11% | 256 | $23.60 | $23.60 $23.61 |
| Sep 28, 2026 | $23.74 | $23.74 | $23.64 | $23.64 | $-0.17 | -0.70% | 299 | $23.69 | $23.64 $23.74 |
| Sep 25, 2026 | $23.73 | $23.80 | $23.70 | $23.80 | +$0.08 | +0.32% | 2,824 | $23.74 | $23.70 $23.80 |
| Sep 24, 2026 | $23.75 | $23.75 | $23.73 | $23.73 | $-0.30 | -1.25% | 240 | $23.74 | $23.73 $23.75 |
| Sep 23, 2026 | $24.06 | $24.06 | $24.01 | $24.03 | $-0.30 | -1.25% | 433 | $24.03 | $24.01 $24.06 |
| Sep 22, 2026 | $24.38 | $24.38 | $24.25 | $24.33 | +$0.09 | +0.38% | 1,068 | $24.33 | $24.25 $24.38 |
| Sep 21, 2026 | $24.05 | $24.26 | $24.05 | $24.24 | +$0.26 | +1.10% | 1,265 | $24.17 | $24.05 $24.26 |
| Sep 18, 2026 | $23.94 | $23.97 | $23.88 | $23.97 | $-0.13 | -0.53% | 4,709 | $23.95 | $23.88 $23.97 |
| Sep 17, 2026 | $24.15 | $24.15 | $24.10 | $24.10 | +$0.37 | +1.58% | 1,794 | $24.12 | $24.10 $24.15 |
| Sep 16, 2026 | $23.96 | $23.96 | $23.68 | $23.73 | $-0.08 | -0.34% | 1,350 | $23.85 | $23.68 $23.96 |
| Sep 15, 2026 | $23.81 | $23.89 | $23.80 | $23.81 | $-0.08 | -0.32% | 2,990 | $23.80 | $23.80 $23.89 |
| Sep 14, 2026 | $24.18 | $24.18 | $23.88 | $23.88 | $-0.73 | -2.97% | 4,188 | $23.98 | $23.88 $24.18 |
| Sep 11, 2026 | $24.68 | $24.68 | $24.61 | $24.61 | +$0.13 | +0.53% | 756 | $24.66 | $24.61 $24.68 |
| Sep 10, 2026 | $24.68 | $24.68 | $24.48 | $24.48 | $-0.32 | -1.31% | 4,100 | $24.55 | $24.48 $24.68 |
| Sep 9, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | $-0.20 | -0.80% | 229 | $24.90 | $24.81 $24.81 |
| Sep 8, 2026 | $25.15 | $25.15 | $25.00 | $25.00 | +$0.22 | +0.88% | 364 | $25.07 | $25.00 $25.15 |
| Sep 4, 2026 | $24.75 | $24.79 | $24.75 | $24.79 | +$0.09 | +0.35% | 727 | $24.77 | $24.75 $24.79 |
| Sep 3, 2026 | $24.50 | $24.76 | $24.50 | $24.70 | +$0.18 | +0.73% | 962 | $24.67 | $24.50 $24.76 |
| Sep 2, 2026 | $24.50 | $24.52 | $24.44 | $24.52 | +$0.01 | +0.06% | 1,903 | $24.49 | $24.44 $24.52 |
| Sep 1, 2026 | $24.68 | $24.69 | $24.45 | $24.50 | $-0.28 | -1.13% | 5,724 | $24.61 | $24.45 $24.69 |
| Aug 31, 2026 | $24.90 | $24.90 | $24.75 | $24.79 | $-0.13 | -0.52% | 2,705 | $24.85 | $24.75 $24.90 |
| Aug 28, 2026 | $25.16 | $25.17 | $24.92 | $24.92 | $-0.22 | -0.87% | 3,255 | $25.00 | $24.92 $25.17 |
| Aug 27, 2026 | $25.11 | $25.15 | $25.05 | $25.13 | +$0.02 | +0.07% | 1,539 | $25.09 | $25.05 $25.15 |
| Aug 26, 2026 | $25.21 | $25.21 | $25.12 | $25.12 | +$0.14 | +0.57% | 644 | $25.19 | $25.12 $25.21 |
| Aug 25, 2026 | $25.08 | $25.08 | $24.95 | $24.97 | +$0.12 | +0.48% | 4,514 | $25.00 | $24.95 $25.08 |
| Aug 24, 2026 | $25.05 | $25.05 | $24.68 | $24.85 | $-0.23 | -0.90% | 4,293 | $24.83 | $24.68 $25.05 |