Invesco Bloomberg Pricing Power ETF (POWA)
NYSEARCA: POWA · Real-Time Price · USD
80.63
+1.05 (1.32%)
Apr 24, 2025, 4:00 PM EDT - Market closed
POWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 79.58 | 80.63 | 79.58 | 80.63 | 80.63 | 1.32% | 3,147 |
| Apr 23, 2025 | 80.38 | 80.59 | 79.26 | 79.58 | 79.58 | 0.64% | 4,984 |
| Apr 22, 2025 | 78.35 | 79.13 | 78.34 | 79.07 | 79.07 | 2.13% | 5,018 |
| Apr 21, 2025 | 77.74 | 77.86 | 76.99 | 77.43 | 77.43 | -1.76% | 4,608 |
| Apr 17, 2025 | 78.62 | 79.27 | 78.62 | 78.82 | 78.82 | 0.89% | 2,090 |
| Apr 16, 2025 | 78.65 | 79.14 | 77.67 | 78.12 | 78.12 | -1.15% | 3,259 |
| Apr 15, 2025 | 79.88 | 79.88 | 79.02 | 79.03 | 79.03 | -0.78% | 3,009 |
| Apr 14, 2025 | 79.47 | 79.65 | 79.26 | 79.65 | 79.65 | 1.27% | 2,128 |
| Apr 11, 2025 | 77.46 | 78.69 | 77.24 | 78.65 | 78.65 | 1.46% | 2,512 |
| Apr 10, 2025 | 77.81 | 77.81 | 76.12 | 77.52 | 77.52 | -1.69% | 6,224 |
| Apr 9, 2025 | 73.16 | 78.85 | 73.16 | 78.85 | 78.85 | 6.62% | 6,813 |
| Apr 8, 2025 | 77.25 | 77.28 | 73.33 | 73.95 | 73.95 | -1.84% | 19,091 |
| Apr 7, 2025 | 74.20 | 75.92 | 73.41 | 75.34 | 75.34 | -1.27% | 9,136 |
| Apr 4, 2025 | 78.60 | 78.60 | 76.31 | 76.31 | 76.31 | -5.28% | 4,109 |
| Apr 3, 2025 | 80.89 | 81.27 | 80.56 | 80.56 | 80.56 | -2.80% | 4,028 |
| Apr 2, 2025 | 81.46 | 82.89 | 81.46 | 82.88 | 82.88 | 0.75% | 2,357 |
| Apr 1, 2025 | 81.82 | 82.28 | 81.81 | 82.27 | 82.27 | 0.15% | 2,896 |
| Mar 31, 2025 | 81.12 | 82.21 | 81.12 | 82.15 | 82.15 | 1.01% | 1,442 |
| Mar 28, 2025 | 81.70 | 81.79 | 81.32 | 81.32 | 81.32 | -1.36% | 2,345 |
| Mar 27, 2025 | 82.40 | 82.54 | 82.27 | 82.44 | 82.44 | 0.41% | 1,594 |
| Mar 26, 2025 | 81.90 | 82.10 | 81.82 | 82.10 | 82.10 | 0.10% | 2,215 |
| Mar 25, 2025 | 82.29 | 82.29 | 82.00 | 82.02 | 82.02 | -0.31% | 1,930 |
| Mar 24, 2025 | 81.56 | 82.28 | 81.56 | 82.28 | 82.28 | 1.58% | 2,938 |
| Mar 21, 2025 | 80.54 | 81.06 | 80.54 | 81.00 | 81.00 | -0.29% | 3,193 |
| Mar 20, 2025 | 81.43 | 81.43 | 81.12 | 81.23 | 81.23 | -0.52% | 2,659 |
| Mar 19, 2025 | 81.49 | 81.91 | 81.41 | 81.66 | 81.66 | 0.49% | 2,154 |
| Mar 18, 2025 | 81.51 | 81.54 | 81.18 | 81.26 | 81.26 | -0.66% | 1,682 |
| Mar 17, 2025 | 81.06 | 81.99 | 81.06 | 81.80 | 81.80 | 1.35% | 3,934 |
| Mar 14, 2025 | 79.97 | 80.71 | 79.83 | 80.71 | 80.71 | 1.63% | 2,478 |
| Mar 13, 2025 | 80.20 | 80.20 | 79.11 | 79.42 | 79.42 | -1.16% | 3,101 |
| Mar 12, 2025 | 81.09 | 81.09 | 80.35 | 80.35 | 80.35 | -0.61% | 2,688 |
| Mar 11, 2025 | 81.18 | 81.68 | 80.70 | 80.84 | 80.84 | -1.76% | 3,278 |
| Mar 10, 2025 | 82.98 | 82.98 | 82.29 | 82.29 | 82.29 | -1.07% | 1,269 |
| Mar 7, 2025 | 82.06 | 83.23 | 82.05 | 83.18 | 83.18 | 0.87% | 4,513 |
| Mar 6, 2025 | 82.48 | 82.60 | 82.29 | 82.46 | 82.46 | -0.56% | 3,582 |
| Mar 5, 2025 | 81.92 | 83.07 | 81.92 | 82.93 | 82.93 | 0.94% | 1,861 |
| Mar 4, 2025 | 82.80 | 82.96 | 82.16 | 82.16 | 82.16 | -1.09% | 2,761 |
| Mar 3, 2025 | 83.82 | 84.23 | 83.01 | 83.07 | 83.07 | -0.96% | 3,829 |
| Feb 28, 2025 | 82.80 | 83.87 | 82.80 | 83.87 | 83.87 | 0.95% | 1,290 |
| Feb 27, 2025 | 83.45 | 83.84 | 83.05 | 83.08 | 83.08 | -0.52% | 2,468 |
| Feb 26, 2025 | 84.20 | 84.20 | 83.44 | 83.51 | 83.51 | -0.45% | 3,865 |
| Feb 25, 2025 | 83.44 | 84.03 | 83.44 | 83.88 | 83.88 | 0.62% | 1,640 |
| Feb 24, 2025 | 83.32 | 83.64 | 83.32 | 83.37 | 83.37 | -0.04% | 10,626 |
| Feb 21, 2025 | 84.40 | 84.40 | 83.27 | 83.40 | 83.40 | -1.00% | 7,855 |
| Feb 20, 2025 | 83.92 | 84.25 | 83.92 | 84.24 | 84.24 | -0.30% | 1,457 |
| Feb 19, 2025 | 84.13 | 84.50 | 84.13 | 84.50 | 84.50 | 0.39% | 1,262 |
| Feb 18, 2025 | 83.87 | 84.17 | 83.84 | 84.17 | 84.17 | 0.16% | 2,796 |
| Feb 14, 2025 | 84.38 | 84.38 | 83.98 | 84.03 | 84.03 | -0.47% | 3,218 |
| Feb 13, 2025 | 84.14 | 84.43 | 84.00 | 84.43 | 84.43 | 0.49% | 4,583 |
| Feb 12, 2025 | 83.59 | 84.05 | 83.55 | 84.02 | 84.02 | -1.00% | 2,156 |