MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
POWR — iShares U.S. Power Infrastructure ETF
NYSE ArcaiShares U.S. Power Infrastructure ETF
$25.67
+0.79(+3.18%)
- O
- 25.13
- H
- 25.68
- L
- 25.10
- V
- 219.21K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.67
Period Return+14.6%
Period High$28.44
Period Low$21.96
Avg Daily Volume102.2K
Total Trading Days365
POWR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.13 | $25.68 | $25.10 | $25.67 | +$0.79 | +3.18% | 219,206 | $25.49 | $25.10 $25.68 |
| Oct 5, 2026 | $24.78 | $25.04 | $24.50 | $24.88 | +$0.13 | +0.53% | 173,838 | $24.89 | $24.50 $25.04 |
| Oct 2, 2026 | $24.74 | $24.94 | $24.67 | $24.75 | +$0.19 | +0.77% | 243,746 | $24.78 | $24.67 $24.94 |
| Oct 1, 2026 | $24.20 | $24.56 | $23.99 | $24.56 | +$0.38 | +1.57% | 248,178 | $24.33 | $23.99 $24.56 |
| Sep 30, 2026 | $24.51 | $24.51 | $24.18 | $24.18 | $-0.23 | -0.94% | 179,223 | $24.29 | $24.18 $24.51 |
| Sep 29, 2026 | $24.25 | $24.42 | $24.17 | $24.41 | +$0.22 | +0.91% | 580,424 | $24.21 | $24.17 $24.42 |
| Sep 28, 2026 | $24.38 | $24.41 | $24.09 | $24.19 | $-0.26 | -1.06% | 216,088 | $24.25 | $24.09 $24.41 |
| Sep 25, 2026 | $24.43 | $24.51 | $24.28 | $24.45 | +$0.06 | +0.25% | 228,576 | $24.38 | $24.28 $24.51 |
| Sep 24, 2026 | $24.44 | $24.49 | $24.28 | $24.39 | $-0.21 | -0.85% | 165,606 | $24.39 | $24.28 $24.49 |
| Sep 23, 2026 | $24.82 | $24.84 | $24.54 | $24.60 | $-0.30 | -1.20% | 219,935 | $24.68 | $24.54 $24.84 |
| Sep 22, 2026 | $24.78 | $25.01 | $24.68 | $24.90 | +$0.10 | +0.40% | 144,076 | $24.90 | $24.68 $25.01 |
| Sep 21, 2026 | $24.84 | $24.89 | $24.59 | $24.80 | +$0.07 | +0.28% | 180,999 | $24.78 | $24.59 $24.89 |
| Sep 18, 2026 | $24.78 | $24.81 | $24.59 | $24.73 | $-0.08 | -0.32% | 98,404 | $24.69 | $24.59 $24.81 |
| Sep 17, 2026 | $24.91 | $24.99 | $24.66 | $24.81 | +$0.31 | +1.27% | 163,609 | $24.79 | $24.66 $24.99 |
| Sep 16, 2026 | $24.73 | $24.74 | $24.31 | $24.50 | $-0.05 | -0.20% | 254,916 | $24.51 | $24.31 $24.74 |
| Sep 15, 2026 | $24.90 | $24.90 | $24.54 | $24.55 | $-0.29 | -1.17% | 275,333 | $24.62 | $24.54 $24.90 |
| Sep 14, 2026 | $25.19 | $25.19 | $24.81 | $24.84 | $-0.80 | -3.12% | 316,554 | $24.93 | $24.81 $25.19 |
| Sep 11, 2026 | $25.72 | $25.76 | $25.58 | $25.64 | +$0.18 | +0.71% | 115,785 | $25.66 | $25.58 $25.76 |
| Sep 10, 2026 | $25.59 | $25.67 | $25.39 | $25.46 | $-0.25 | -0.97% | 223,647 | $25.54 | $25.39 $25.67 |
| Sep 9, 2026 | $26.07 | $26.18 | $25.66 | $25.71 | $-0.42 | -1.61% | 221,011 | $25.84 | $25.66 $26.18 |
| Sep 8, 2026 | $25.83 | $26.25 | $25.83 | $26.13 | +$0.37 | +1.44% | 173,917 | $26.11 | $25.83 $26.25 |
| Sep 4, 2026 | $25.61 | $25.78 | $25.60 | $25.76 | +$0.17 | +0.66% | 217,485 | $25.68 | $25.60 $25.78 |
| Sep 3, 2026 | $25.50 | $25.69 | $25.32 | $25.59 | +$0.20 | +0.79% | 160,795 | $25.59 | $25.32 $25.69 |
| Sep 2, 2026 | $25.26 | $25.40 | $24.96 | $25.39 | +$0.11 | +0.44% | 194,316 | $25.23 | $24.96 $25.40 |
| Sep 1, 2026 | $25.18 | $25.28 | $25.01 | $25.28 | +$0.04 | +0.16% | 242,366 | $25.15 | $25.01 $25.28 |
| Aug 31, 2026 | $25.29 | $25.30 | $25.10 | $25.24 | $-0.20 | -0.79% | 277,840 | $25.21 | $25.10 $25.30 |
| Aug 28, 2026 | $26.00 | $26.00 | $25.39 | $25.44 | $-0.51 | -1.97% | 140,573 | $25.57 | $25.39 $26.00 |
| Aug 27, 2026 | $26.20 | $26.24 | $25.80 | $25.95 | $-0.06 | -0.23% | 184,875 | $25.92 | $25.80 $26.24 |
| Aug 26, 2026 | $25.72 | $26.09 | $25.69 | $26.01 | +$0.33 | +1.29% | 196,949 | $25.97 | $25.69 $26.09 |
| Aug 25, 2026 | $25.91 | $26.04 | $25.67 | $25.68 | $-0.08 | -0.31% | 148,967 | $25.74 | $25.67 $26.04 |