Cboe BZX · PWRZ · ETF
TrueShares Eagle Global Renewable Energy Income ETF (PWRZ) ETF price history
Every Cboe BZX trading session of TrueShares Eagle Global Renewable Energy Income ETF from Dec 9, 2022 to Nov 11, 2026: 984 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PWRZ adjusted close, 2022 to 2026
- $33.26
- All time high, 2026
- $33.35
- 52 week high, $25.96 low
- 984
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
PWRZ key facts
- TrueShares Eagle Global Renewable Energy Income ETF (PWRZ) closed at $30.90 on Nov 11, 2026 on Cboe BZX.
- PWRZ's all time high close is $33.26, set on Apr 30, 2026; its all time low close is $17.45 on Oct 4, 2023.
- PWRZ's 52 week range is $25.96 to $33.35.
- PWRZ returned +12.7% over the year to Nov 11, 2026.
- Since Dec 9, 2022 PWRZ returned +37%, +8.4% a year compounded.
- PWRZ's deepest drawdown was -24.9% from Jan 17, 2023 to Oct 4, 2023.
- DataCedar holds 984 daily sessions of PWRZ history from Dec 9, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PWRZ price chart, 2022 to 2026
PWRZ returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | -0.3% |
| 6 months | -5.3% |
| Year to date | +12.6% |
| 1 year | +12.7% |
| 3 years | +67.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 9, 2022 | +37.0% |
| Compound annual growth, 3.9 years | +8.4% |
PWRZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.26 on Apr 30, 2026
- All time low close
- $17.45 on Oct 4, 2023
- 52 week high
- $33.35 on May 1, 2026
- 52 week low
- $25.96 on Jan 2, 2026
- Deepest drawdown
- -24.9% from Jan 17, 2023 to Oct 4, 2023, recovered Sep 5, 2024
- Best single session
- +5.7% on Apr 9, 2025
- Worst single session
- -5.9% on Apr 4, 2025
- Volatility, 1 year annualised
- 15.8%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +36%
- Worst calendar year
- 2024, -7%
PWRZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 9, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.96 | $33.35 | $25.96 | $30.90 | +13.1% | 623.5K | 217 |
| 2025 | $20.39 | $28.39 | $19.22 | $27.32 | +36.3% | 173.9K | 250 |
| 2024 | $21.64 | $25.35 | $18.94 | $20.04 | -7.4% | 111.5K | 252 |
| 2023 | $22.22 | $23.37 | $17.32 | $21.63 | -3.9% | 130.7K | 250 |
| 2022 | $22.68 | $23.38 | $22.19 | $22.51 | n/a | 107.6K | 15 |
PWRZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $30.90 | +3.3% |
| October 2026 | $29.90 | +3.2% |
| September 2026 | $28.98 | -4.2% |
| August 2026 | $30.24 | -1.9% |
| July 2026 | $30.81 | -1.6% |
| June 2026 | $31.32 | -0.9% |
| May 2026 | $31.62 | -4.9% |
| April 2026 | $33.26 | +4.9% |
| March 2026 | $31.70 | +0.7% |
| February 2026 | $31.48 | +7.4% |
| January 2026 | $29.31 | +7.3% |
| December 2025 | $27.32 | -0.4% |
About the PWRZ data
Daily bars. 984 sessions from Dec 9, 2022 to Nov 11, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/cboe-bzx%3APWRZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- PTLC Pacer Trendpilot US Large Cap ETF
- PTMC Pacer Trendpilot US Mid Cap ETF
- PTNT Corgi IP Licensing & Royalties ETF
- PVEX TrueShares ConVex Protect ETF
- PWS Pacer WealthShield ETF
- QAU Corgi Growth & Technology 10% Structured Buffer ETF - August Series
- QBER TrueShares Quarterly Bear Hedge ETF
- QBF Innovator Uncapped Bitcoin 20 Floor ETF - Quarterly
Common questions
PWRZ share price history
