Invesco Bloomberg Pricing Power ETF (POWA)
NYSEARCA: POWA · Real-Time Price · USD
84.20
-0.27 (-0.32%)
At close: Jan 31, 2025, 3:43 PM
84.18
-0.02 (-0.02%)
After-hours: Jan 31, 2025, 4:10 PM EST
POWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 84.71 | 84.71 | 84.18 | 84.18 | 84.18 | -0.34% | 1,297 |
| Jan 30, 2025 | 83.80 | 84.67 | 83.80 | 84.47 | 84.47 | 0.86% | 2,036 |
| Jan 29, 2025 | 84.21 | 84.21 | 83.75 | 83.75 | 83.75 | -0.60% | 9,120 |
| Jan 28, 2025 | 84.83 | 84.83 | 84.20 | 84.25 | 84.25 | -0.62% | 3,899 |
| Jan 27, 2025 | 84.12 | 84.78 | 84.12 | 84.78 | 84.78 | - | 1,264 |
| Jan 24, 2025 | 84.94 | 85.00 | 84.78 | 84.78 | 84.78 | -0.25% | 4,971 |
| Jan 23, 2025 | 84.70 | 84.99 | 84.34 | 84.99 | 84.99 | 0.22% | 2,029 |
| Jan 22, 2025 | 84.83 | 84.93 | 84.80 | 84.80 | 84.80 | 0.05% | 1,821 |
| Jan 21, 2025 | 84.35 | 84.79 | 84.34 | 84.76 | 84.76 | 1.55% | 2,272 |
| Jan 17, 2025 | 83.34 | 83.82 | 83.34 | 83.47 | 83.47 | 0.27% | 2,160 |
| Jan 16, 2025 | 82.50 | 83.33 | 82.50 | 83.24 | 83.24 | 1.04% | 2,991 |
| Jan 15, 2025 | 82.71 | 82.73 | 82.33 | 82.38 | 82.38 | 0.62% | 2,081 |
| Jan 14, 2025 | 81.87 | 81.90 | 81.54 | 81.88 | 81.88 | 0.37% | 1,298 |
| Jan 13, 2025 | 80.50 | 81.57 | 80.50 | 81.57 | 81.57 | 0.74% | 17,049 |
| Jan 10, 2025 | 81.04 | 81.50 | 80.96 | 80.97 | 80.97 | -0.97% | 5,918 |
| Jan 8, 2025 | 81.04 | 81.76 | 81.04 | 81.76 | 81.76 | 0.53% | 1,581 |
| Jan 7, 2025 | 81.61 | 82.03 | 81.19 | 81.33 | 81.33 | -0.32% | 3,026 |
| Jan 6, 2025 | 82.05 | 82.28 | 81.56 | 81.59 | 81.59 | -0.03% | 6,360 |
| Jan 3, 2025 | 81.07 | 81.80 | 81.07 | 81.62 | 81.62 | 0.77% | 1,954 |
| Jan 2, 2025 | 81.27 | 81.27 | 80.82 | 80.99 | 80.99 | -0.34% | 2,871 |
| Dec 31, 2024 | 81.49 | 81.49 | 81.09 | 81.27 | 81.27 | -0.11% | 1,618 |
| Dec 30, 2024 | 81.53 | 81.53 | 81.04 | 81.36 | 81.36 | -1.05% | 3,171 |
| Dec 27, 2024 | 82.44 | 82.44 | 81.87 | 82.23 | 82.23 | -0.74% | 8,589 |
| Dec 26, 2024 | 82.58 | 82.84 | 82.57 | 82.84 | 82.84 | 0.21% | 3,734 |
| Dec 24, 2024 | 82.13 | 82.67 | 82.13 | 82.67 | 82.67 | 0.65% | 1,052 |
| Dec 23, 2024 | 81.55 | 82.14 | 81.41 | 82.14 | 82.14 | -0.82% | 4,491 |
| Dec 20, 2024 | 82.15 | 83.17 | 82.15 | 82.82 | 82.17 | 0.84% | 2,004 |
| Dec 19, 2024 | 82.86 | 82.99 | 82.12 | 82.12 | 81.49 | -0.70% | 2,875 |
| Dec 18, 2024 | 84.82 | 84.82 | 82.70 | 82.70 | 82.06 | -2.67% | 2,328 |
| Dec 17, 2024 | 85.12 | 85.19 | 84.78 | 84.97 | 84.31 | -0.60% | 3,629 |
| Dec 16, 2024 | 85.82 | 86.11 | 85.48 | 85.48 | 84.82 | -0.35% | 2,242 |
| Dec 13, 2024 | 85.82 | 85.82 | 85.70 | 85.78 | 85.12 | -0.50% | 997 |
| Dec 12, 2024 | 86.14 | 86.30 | 86.14 | 86.21 | 85.54 | -0.01% | 2,100 |
| Dec 11, 2024 | 86.71 | 86.75 | 86.22 | 86.22 | 85.55 | -0.28% | 5,339 |
| Dec 10, 2024 | 86.63 | 86.72 | 86.41 | 86.46 | 85.79 | -0.47% | 2,897 |
| Dec 9, 2024 | 86.98 | 87.29 | 86.87 | 86.87 | 86.20 | -0.01% | 1,128 |
| Dec 6, 2024 | 87.13 | 87.43 | 86.84 | 86.88 | 86.21 | 0.26% | 3,760 |
| Dec 5, 2024 | 86.88 | 86.89 | 86.66 | 86.66 | 85.99 | -1.17% | 5,475 |
| Dec 4, 2024 | 87.14 | 87.68 | 87.14 | 87.68 | 87.00 | 0.74% | 2,675 |
| Dec 3, 2024 | 86.96 | 87.11 | 86.84 | 87.04 | 86.37 | -0.28% | 4,678 |
| Dec 2, 2024 | 87.13 | 87.34 | 86.67 | 87.29 | 86.61 | 0.14% | 4,717 |
| Nov 29, 2024 | 87.07 | 87.33 | 87.07 | 87.17 | 86.49 | 0.40% | 640 |
| Nov 27, 2024 | 87.20 | 87.20 | 86.76 | 86.82 | 86.15 | -0.24% | 6,208 |
| Nov 26, 2024 | 86.56 | 87.03 | 86.56 | 87.03 | 86.35 | 0.15% | 17,984 |
| Nov 25, 2024 | 87.00 | 87.10 | 86.78 | 86.90 | 86.23 | 0.77% | 2,935 |
| Nov 22, 2024 | 85.94 | 86.24 | 85.94 | 86.24 | 85.57 | 0.76% | 4,398 |
| Nov 21, 2024 | 85.37 | 85.60 | 85.37 | 85.59 | 84.93 | 1.37% | 2,625 |
| Nov 20, 2024 | 84.00 | 84.43 | 83.80 | 84.43 | 83.78 | 0.47% | 1,023 |
| Nov 19, 2024 | 83.83 | 84.30 | 83.83 | 84.03 | 83.38 | -0.37% | 1,610 |
| Nov 18, 2024 | 84.32 | 84.40 | 84.31 | 84.34 | 83.69 | 0.02% | 2,975 |
| Nov 15, 2024 | 84.58 | 84.58 | 84.30 | 84.33 | 83.67 | -1.75% | 2,980 |
| Nov 14, 2024 | 87.08 | 87.08 | 85.83 | 85.83 | 85.17 | -1.40% | 3,447 |
| Nov 13, 2024 | 86.71 | 87.24 | 86.71 | 87.05 | 86.38 | 0.36% | 5,524 |
| Nov 12, 2024 | 86.96 | 86.96 | 86.69 | 86.74 | 86.07 | -0.39% | 1,648 |
| Nov 11, 2024 | 87.13 | 87.13 | 87.05 | 87.08 | 86.40 | 0.25% | 3,149 |
| Nov 8, 2024 | 87.02 | 87.09 | 86.86 | 86.86 | 86.18 | 0.57% | 3,258 |
| Nov 7, 2024 | 86.35 | 86.50 | 86.35 | 86.37 | 85.70 | 0.70% | 2,547 |
| Nov 6, 2024 | 86.27 | 86.27 | 85.26 | 85.77 | 85.10 | 1.31% | 3,110 |
| Nov 5, 2024 | 83.53 | 84.66 | 83.53 | 84.66 | 84.00 | 1.12% | 4,280 |
| Nov 4, 2024 | 83.55 | 84.02 | 83.55 | 83.72 | 83.07 | 0.12% | 5,224 |
| Nov 1, 2024 | 83.23 | 83.93 | 83.23 | 83.62 | 82.97 | 0.87% | 3,648 |
| Oct 31, 2024 | 83.09 | 83.11 | 82.89 | 82.89 | 82.25 | -0.74% | 1,179 |
| Oct 30, 2024 | 83.33 | 83.76 | 83.33 | 83.51 | 82.86 | -0.22% | 2,990 |
| Oct 29, 2024 | 83.70 | 83.99 | 83.70 | 83.70 | 83.05 | 0.02% | 4,227 |
| Oct 28, 2024 | 84.01 | 84.03 | 83.67 | 83.68 | 83.03 | 0.19% | 111,885 |
| Oct 25, 2024 | 84.33 | 84.33 | 83.52 | 83.52 | 82.87 | 0.07% | 2,473 |
| Oct 24, 2024 | 83.97 | 83.97 | 83.47 | 83.47 | 82.82 | -0.42% | 3,487 |
| Oct 23, 2024 | 84.00 | 84.06 | 83.59 | 83.82 | 83.17 | -0.41% | 2,960 |
| Oct 22, 2024 | 83.81 | 84.16 | 83.81 | 84.16 | 83.51 | -0.58% | 953 |
| Oct 21, 2024 | 85.17 | 85.17 | 84.57 | 84.65 | 83.99 | -0.74% | 4,753 |
| Oct 18, 2024 | 85.12 | 85.37 | 85.12 | 85.28 | 84.62 | 0.19% | 2,496 |
| Oct 17, 2024 | 85.23 | 85.28 | 85.03 | 85.12 | 84.46 | -0.30% | 2,765 |
| Oct 16, 2024 | 85.43 | 85.44 | 85.38 | 85.38 | 84.71 | 0.08% | 909 |
| Oct 15, 2024 | 85.83 | 85.87 | 85.26 | 85.31 | 84.65 | -0.50% | 1,405 |
| Oct 14, 2024 | 85.63 | 85.75 | 85.63 | 85.75 | 85.08 | 0.76% | 730 |
| Oct 11, 2024 | 84.46 | 85.22 | 84.46 | 85.10 | 84.44 | 0.90% | 2,304 |
| Oct 10, 2024 | 84.20 | 84.43 | 84.18 | 84.34 | 83.69 | -0.36% | 3,209 |
| Oct 9, 2024 | 84.23 | 84.69 | 84.10 | 84.65 | 83.99 | 0.79% | 2,451 |
| Oct 8, 2024 | 83.65 | 83.98 | 83.58 | 83.98 | 83.33 | 0.98% | 1,800 |
| Oct 7, 2024 | 83.44 | 83.44 | 82.98 | 83.17 | 82.53 | -0.89% | 4,936 |
| Oct 4, 2024 | 84.03 | 84.03 | 83.47 | 83.92 | 83.27 | 0.37% | 2,736 |
| Oct 3, 2024 | 83.91 | 83.92 | 83.49 | 83.61 | 82.96 | -0.72% | 10,840 |
| Oct 2, 2024 | 84.36 | 84.36 | 84.21 | 84.21 | 83.56 | -0.03% | 4,382 |
| Oct 1, 2024 | 84.16 | 84.47 | 84.16 | 84.24 | 83.59 | -0.77% | 1,079 |
| Sep 30, 2024 | 84.40 | 84.89 | 84.40 | 84.89 | 84.23 | 0.38% | 2,474 |
| Sep 27, 2024 | 85.00 | 85.00 | 84.57 | 84.57 | 83.91 | 0.19% | 3,568 |
| Sep 26, 2024 | 84.37 | 84.41 | 84.37 | 84.41 | 83.76 | 1.05% | 348 |
| Sep 25, 2024 | 83.86 | 84.17 | 83.49 | 83.54 | 82.89 | -0.54% | 3,736 |
| Sep 24, 2024 | 83.77 | 83.99 | 83.77 | 83.99 | 83.34 | 0.19% | 2,530 |
| Sep 23, 2024 | 83.81 | 83.83 | 83.80 | 83.83 | 83.18 | 0.46% | 1,058 |
| Sep 20, 2024 | 83.25 | 83.44 | 83.25 | 83.44 | 82.79 | -0.43% | 1,013 |
| Sep 19, 2024 | 83.99 | 84.00 | 83.65 | 83.80 | 83.15 | 1.10% | 5,991 |
| Sep 18, 2024 | 82.88 | 83.43 | 82.81 | 82.89 | 82.25 | -0.35% | 2,378 |
| Sep 17, 2024 | 83.60 | 83.84 | 83.08 | 83.18 | 82.53 | -0.39% | 1,747 |
| Sep 16, 2024 | 83.15 | 83.51 | 83.15 | 83.51 | 82.86 | 0.61% | 4,041 |
| Sep 13, 2024 | 82.47 | 83.00 | 82.47 | 83.00 | 82.36 | 0.66% | 3,017 |
| Sep 12, 2024 | 81.94 | 82.46 | 81.64 | 82.46 | 81.82 | 0.74% | 4,442 |
| Sep 11, 2024 | 81.51 | 81.85 | 80.26 | 81.85 | 81.22 | 0.19% | 2,787 |
| Sep 10, 2024 | 81.64 | 81.72 | 81.33 | 81.70 | 81.06 | 0.41% | 1,164 |
| Sep 9, 2024 | 81.04 | 81.63 | 81.04 | 81.36 | 80.73 | 0.94% | 822 |