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%
POW — VistaShares Electrification Supercycle ETF
NYSE ArcaVistaShares Electrification Supercycle ETF
$27.57
+0.42(+1.56%)
- O
- 27.56
- H
- 27.79
- L
- 27.41
- V
- 37.82K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$27.57
Period Return+179.61%
Period High$35.55
Period Low$9.84
Avg Daily Volume53.6K
Total Trading Days365
POW — Historical OHLCV Price & Volume Table
Jul 5, 2022 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $27.56 | $27.79 | $27.41 | $27.57 | +$0.42 | +1.56% | 37,817 | $27.63 | $27.41 $27.79 |
| Oct 5, 2026 | $27.30 | $27.30 | $26.76 | $27.15 | +$0.07 | +0.25% | 17,063 | $27.12 | $26.76 $27.30 |
| Oct 2, 2026 | $26.83 | $27.15 | $26.83 | $27.08 | +$0.71 | +2.68% | 23,153 | $27.04 | $26.83 $27.15 |
| Oct 1, 2026 | $26.19 | $26.45 | $25.90 | $26.37 | +$0.37 | +1.43% | 14,823 | $26.20 | $25.90 $26.45 |
| Sep 30, 2026 | $26.14 | $26.26 | $26.00 | $26.00 | $-0.26 | -0.99% | 17,004 | $26.09 | $26.00 $26.26 |
| Sep 29, 2026 | $25.98 | $26.30 | $25.98 | $26.26 | +$0.27 | +1.04% | 8,448 | $26.17 | $25.98 $26.30 |
| Sep 28, 2026 | $26.29 | $26.33 | $25.67 | $25.99 | $-0.30 | -1.14% | 15,868 | $25.92 | $25.67 $26.33 |
| Sep 25, 2026 | $26.05 | $26.38 | $26.05 | $26.29 | +$0.22 | +0.84% | 37,681 | $26.25 | $26.05 $26.38 |
| Sep 24, 2026 | $25.79 | $26.15 | $25.78 | $26.07 | $-0.21 | -0.80% | 16,035 | $25.98 | $25.78 $26.15 |
| Sep 23, 2026 | $26.25 | $26.34 | $26.14 | $26.28 | $-0.33 | -1.24% | 8,294 | $26.18 | $26.14 $26.34 |
| Sep 22, 2026 | $26.19 | $26.68 | $26.19 | $26.61 | +$0.36 | +1.37% | 19,244 | $26.52 | $26.19 $26.68 |
| Sep 21, 2026 | $25.91 | $26.29 | $25.90 | $26.25 | +$0.53 | +2.06% | 40,060 | $26.19 | $25.90 $26.29 |
| Sep 18, 2026 | $25.50 | $25.72 | $25.38 | $25.72 | +$0.19 | +0.74% | 28,193 | $25.56 | $25.38 $25.72 |
| Sep 17, 2026 | $25.46 | $25.88 | $25.46 | $25.53 | +$0.49 | +1.96% | 86,366 | $25.63 | $25.46 $25.88 |
| Sep 16, 2026 | $25.03 | $25.40 | $24.79 | $25.04 | +$0.35 | +1.42% | 26,819 | $25.22 | $24.79 $25.40 |
| Sep 15, 2026 | $24.70 | $24.97 | $24.64 | $24.69 | $-0.07 | -0.28% | 16,080 | $24.74 | $24.64 $24.97 |
| Sep 14, 2026 | $25.36 | $25.36 | $24.64 | $24.76 | $-1.39 | -5.32% | 24,780 | $24.86 | $24.64 $25.36 |
| Sep 11, 2026 | $25.92 | $26.17 | $25.91 | $26.15 | +$0.67 | +2.63% | 24,987 | $26.04 | $25.91 $26.17 |
| Sep 10, 2026 | $25.48 | $25.82 | $25.44 | $25.48 | $-0.80 | -3.04% | 11,753 | $25.57 | $25.44 $25.82 |
| Sep 9, 2026 | $26.54 | $26.70 | $26.20 | $26.28 | $-0.21 | -0.79% | 16,919 | $26.42 | $26.20 $26.70 |
| Sep 8, 2026 | $26.25 | $26.71 | $26.25 | $26.49 | +$0.48 | +1.85% | 109,052 | $26.56 | $26.25 $26.71 |
| Sep 4, 2026 | $25.61 | $26.01 | $25.61 | $26.01 | +$0.53 | +2.08% | 12,288 | $25.88 | $25.61 $26.01 |
| Sep 3, 2026 | $25.06 | $25.50 | $24.93 | $25.48 | +$0.38 | +1.52% | 13,787 | $25.34 | $24.93 $25.50 |
| Sep 2, 2026 | $25.01 | $25.10 | $24.72 | $25.10 | $-0.04 | -0.18% | 27,617 | $24.97 | $24.72 $25.10 |
| Sep 1, 2026 | $25.03 | $25.46 | $25.03 | $25.14 | $-0.31 | -1.20% | 37,465 | $25.18 | $25.03 $25.46 |
| Aug 31, 2026 | $25.80 | $25.80 | $25.31 | $25.45 | $-0.46 | -1.78% | 33,781 | $25.44 | $25.31 $25.80 |
| Aug 28, 2026 | $26.33 | $26.41 | $25.80 | $25.91 | $-0.54 | -2.04% | 16,403 | $26.02 | $25.80 $26.41 |
| Aug 27, 2026 | $26.68 | $26.77 | $26.26 | $26.45 | +$0.32 | +1.22% | 42,214 | $26.48 | $26.26 $26.77 |
| Aug 26, 2026 | $26.00 | $26.16 | $25.98 | $26.13 | +$0.30 | +1.16% | 11,825 | $26.05 | $25.98 $26.16 |
| Aug 25, 2026 | $25.92 | $25.92 | $25.64 | $25.83 | +$0.30 | +1.18% | 26,438 | $25.82 | $25.64 $25.92 |