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%
PWRZ — TrueShares Eagle Global Next Gen Power Infrastructure ETF
Cboe BZXTrueShares Eagle Global Next Gen Power Infrastructure ETF
$28.91
-0.18(-0.63%)
- O
- 28.91
- H
- 28.91
- L
- 28.91
- V
- 117.83
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.91
Period Return+29.54%
Period High$33.54
Period Low$22.32
Avg Daily Volume1.0K
Total Trading Days365
PWRZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.91 | $28.91 | $28.91 | $28.91 | $-0.18 | -0.63% | 118 | $29.23 | $28.91 $28.91 |
| Oct 2, 2026 | $29.10 | $29.10 | $29.10 | $29.10 | +$0.26 | +0.92% | 32 | $29.11 | $29.10 $29.10 |
| Oct 1, 2026 | $28.83 | $28.83 | $28.83 | $28.83 | $-0.14 | -0.50% | 27 | $28.69 | $28.83 $28.83 |
| Sep 30, 2026 | $29.03 | $29.03 | $28.98 | $28.98 | $-0.09 | -0.32% | 300 | $29.03 | $28.98 $29.03 |
| Sep 29, 2026 | $29.07 | $29.07 | $29.07 | $29.07 | $-0.12 | -0.41% | 16 | $28.94 | $29.07 $29.07 |
| Sep 28, 2026 | $28.65 | $29.30 | $28.65 | $29.19 | $-0.27 | -0.93% | 611 | $28.96 | $28.65 $29.30 |
| Sep 25, 2026 | $29.46 | $29.46 | $29.46 | $29.46 | +$0.22 | +0.74% | 99 | $29.39 | $29.46 $29.46 |
| Sep 24, 2026 | $29.25 | $29.25 | $29.25 | $29.25 | $-0.20 | -0.69% | 55 | $29.18 | $29.25 $29.25 |
| Sep 23, 2026 | $29.45 | $29.45 | $29.45 | $29.45 | $-0.61 | -2.02% | 31 | $29.56 | $29.45 $29.45 |
| Sep 22, 2026 | $30.06 | $30.06 | $30.06 | $30.06 | +$0.18 | +0.59% | 53 | $30.05 | $30.06 $30.06 |
| Sep 21, 2026 | $29.88 | $29.88 | $29.88 | $29.88 | $-0.01 | -0.04% | 25 | $29.90 | $29.88 $29.88 |
| Sep 18, 2026 | $29.89 | $29.89 | $29.89 | $29.89 | $-0.25 | -0.83% | 22 | $29.90 | $29.89 $29.89 |
| Sep 17, 2026 | $30.14 | $30.14 | $30.14 | $30.14 | +$0.49 | +1.64% | 87 | $29.97 | $30.14 $30.14 |
| Sep 16, 2026 | $29.72 | $29.75 | $29.61 | $29.66 | +$0.20 | +0.67% | 491 | $29.70 | $29.61 $29.75 |
| Sep 15, 2026 | $29.46 | $29.46 | $29.46 | $29.46 | $-0.01 | -0.03% | 14 | $29.42 | $29.46 $29.46 |
| Sep 14, 2026 | $29.47 | $29.47 | $29.47 | $29.47 | $-0.73 | -2.43% | 33 | $29.58 | $29.47 $29.47 |
| Sep 11, 2026 | $30.26 | $30.26 | $30.20 | $30.20 | $-0.09 | -0.30% | 1,315 | $30.24 | $30.20 $30.26 |
| Sep 10, 2026 | $30.29 | $30.29 | $30.29 | $30.29 | $-0.32 | -1.06% | 91 | $30.37 | $30.29 $30.29 |
| Sep 9, 2026 | $30.62 | $30.62 | $30.62 | $30.62 | $-0.09 | -0.28% | 21 | $30.82 | $30.62 $30.62 |
| Sep 8, 2026 | $30.70 | $30.70 | $30.70 | $30.70 | +$0.40 | +1.32% | 69 | $30.05 | $30.70 $30.70 |
| Sep 4, 2026 | $30.30 | $30.30 | $30.30 | $30.30 | +$0.13 | +0.43% | 44 | $30.25 | $30.30 $30.30 |
| Sep 3, 2026 | $30.06 | $30.17 | $30.06 | $30.17 | +$0.12 | +0.38% | 156 | $30.06 | $30.06 $30.17 |
| Sep 2, 2026 | $30.06 | $30.06 | $30.06 | $30.06 | $-0.24 | -0.78% | 23 | $30.03 | $30.06 $30.06 |
| Sep 1, 2026 | $30.26 | $30.30 | $30.26 | $30.30 | +$0.06 | +0.20% | 193 | $30.23 | $30.26 $30.30 |
| Aug 31, 2026 | $30.24 | $30.24 | $30.24 | $30.24 | $-0.33 | -1.07% | 71 | $30.27 | $30.24 $30.24 |
| Aug 28, 2026 | $31.03 | $31.03 | $30.56 | $30.56 | $-0.21 | -0.67% | 495 | $30.67 | $30.56 $31.03 |
| Aug 27, 2026 | $30.77 | $30.77 | $30.77 | $30.77 | $-0.07 | -0.24% | 21 | $30.65 | $30.77 $30.77 |
| Aug 26, 2026 | $30.91 | $30.91 | $30.79 | $30.84 | $-0.07 | -0.23% | 2,972 | $30.90 | $30.79 $30.91 |
| Aug 25, 2026 | $30.91 | $30.91 | $30.91 | $30.91 | +$0.33 | +1.09% | 20 | $30.88 | $30.91 $30.91 |
| Aug 24, 2026 | $30.38 | $30.58 | $30.38 | $30.58 | +$0.00 | +0.00% | 266 | $30.42 | $30.38 $30.58 |