Invesco Bloomberg Pricing Power ETF (POWA)
NYSEARCA: POWA · Real-Time Price · USD
82.89
-0.62 (-0.74%)
Oct 31, 2024, 4:00 PM EDT - Market closed
POWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 83.09 | 83.11 | 82.89 | 82.89 | 82.89 | -0.74% | 1,179 |
| Oct 30, 2024 | 83.33 | 83.76 | 83.33 | 83.51 | 83.51 | -0.23% | 3,000 |
| Oct 29, 2024 | 83.70 | 83.99 | 83.70 | 83.70 | 83.70 | 0.02% | 4,227 |
| Oct 28, 2024 | 84.01 | 84.03 | 83.67 | 83.68 | 83.68 | 0.19% | 111,900 |
| Oct 25, 2024 | 84.33 | 84.33 | 83.52 | 83.52 | 83.52 | 0.06% | 2,500 |
| Oct 24, 2024 | 83.97 | 83.97 | 83.47 | 83.47 | 83.47 | -0.42% | 3,500 |
| Oct 23, 2024 | 84.00 | 84.06 | 83.59 | 83.82 | 83.82 | -0.40% | 3,000 |
| Oct 22, 2024 | 83.81 | 84.16 | 83.81 | 84.16 | 84.16 | -0.58% | 1,000 |
| Oct 21, 2024 | 85.17 | 85.17 | 84.57 | 84.65 | 84.65 | -0.74% | 4,800 |
| Oct 18, 2024 | 85.12 | 85.37 | 85.12 | 85.28 | 85.28 | 0.19% | 2,500 |
| Oct 17, 2024 | 85.23 | 85.28 | 85.03 | 85.12 | 85.12 | -0.30% | 2,800 |
| Oct 16, 2024 | 85.43 | 85.44 | 85.38 | 85.38 | 85.38 | 0.08% | 909 |
| Oct 15, 2024 | 85.83 | 85.87 | 85.26 | 85.31 | 85.31 | -0.50% | 1,405 |
| Oct 14, 2024 | 85.63 | 85.74 | 85.63 | 85.74 | 85.74 | 0.75% | 730 |
| Oct 11, 2024 | 84.46 | 85.22 | 84.46 | 85.10 | 85.10 | 0.90% | 2,304 |
| Oct 10, 2024 | 84.20 | 84.43 | 84.18 | 84.34 | 84.34 | -0.37% | 3,209 |
| Oct 9, 2024 | 84.23 | 84.69 | 84.10 | 84.65 | 84.65 | 0.80% | 2,500 |
| Oct 8, 2024 | 83.65 | 83.98 | 83.58 | 83.98 | 83.98 | 0.97% | 1,800 |
| Oct 7, 2024 | 83.44 | 83.44 | 82.98 | 83.17 | 83.17 | -0.89% | 4,936 |
| Oct 4, 2024 | 84.03 | 84.03 | 83.47 | 83.92 | 83.92 | 0.37% | 2,736 |
| Oct 3, 2024 | 83.91 | 83.92 | 83.49 | 83.61 | 83.61 | -0.71% | 10,840 |
| Oct 2, 2024 | 84.36 | 84.36 | 84.21 | 84.21 | 84.21 | -0.04% | 4,400 |
| Oct 1, 2024 | 84.16 | 84.47 | 84.16 | 84.24 | 84.24 | -0.77% | 1,100 |
| Sep 30, 2024 | 84.40 | 84.89 | 84.40 | 84.89 | 84.89 | 0.38% | 2,500 |
| Sep 27, 2024 | 85.00 | 85.00 | 84.57 | 84.57 | 84.57 | 0.19% | 3,600 |
| Sep 26, 2024 | 84.37 | 84.41 | 84.37 | 84.41 | 84.41 | 1.04% | 348 |
| Sep 25, 2024 | 83.86 | 84.17 | 83.49 | 83.54 | 83.54 | -0.54% | 3,736 |
| Sep 24, 2024 | 83.77 | 83.99 | 83.77 | 83.99 | 83.99 | 0.19% | 2,530 |
| Sep 23, 2024 | 83.81 | 83.83 | 83.80 | 83.83 | 83.83 | 0.47% | 1,100 |
| Sep 20, 2024 | 83.25 | 83.44 | 83.25 | 83.44 | 83.44 | -0.43% | 1,013 |
| Sep 19, 2024 | 83.99 | 84.00 | 83.65 | 83.80 | 83.80 | 1.10% | 6,000 |
| Sep 18, 2024 | 82.88 | 83.43 | 82.81 | 82.89 | 82.89 | -0.35% | 2,400 |
| Sep 17, 2024 | 83.60 | 83.84 | 83.08 | 83.18 | 83.18 | -0.40% | 1,747 |
| Sep 16, 2024 | 83.15 | 83.51 | 83.15 | 83.51 | 83.51 | 0.61% | 4,041 |
| Sep 13, 2024 | 82.47 | 83.00 | 82.47 | 83.00 | 83.00 | 0.65% | 3,017 |
| Sep 12, 2024 | 81.94 | 82.46 | 81.64 | 82.46 | 82.46 | 0.75% | 4,442 |
| Sep 11, 2024 | 81.51 | 81.85 | 80.26 | 81.85 | 81.85 | 0.18% | 2,800 |
| Sep 10, 2024 | 81.64 | 81.72 | 81.33 | 81.70 | 81.70 | 0.42% | 1,200 |
| Sep 9, 2024 | 81.04 | 81.63 | 81.04 | 81.36 | 81.36 | 0.93% | 822 |
| Sep 6, 2024 | 81.16 | 81.72 | 80.61 | 80.61 | 80.61 | -0.70% | 112,230 |
| Sep 5, 2024 | 80.99 | 81.32 | 80.96 | 81.18 | 81.18 | -1.17% | 18,845 |
| Sep 4, 2024 | 81.77 | 82.14 | 81.77 | 82.14 | 82.14 | 0.05% | 1,000 |
| Sep 3, 2024 | 82.54 | 82.94 | 82.10 | 82.10 | 82.10 | -1.25% | 2,526 |
| Aug 30, 2024 | 82.86 | 83.14 | 82.30 | 83.14 | 83.14 | 0.78% | 2,622 |
| Aug 29, 2024 | 82.64 | 83.07 | 82.44 | 82.50 | 82.50 | 0.83% | 6,300 |
| Aug 28, 2024 | 81.73 | 82.11 | 81.70 | 81.82 | 81.82 | -0.47% | 8,822 |
| Aug 27, 2024 | 81.84 | 82.21 | 81.84 | 82.21 | 82.21 | 0.02% | 3,322 |
| Aug 26, 2024 | 82.50 | 82.58 | 82.19 | 82.19 | 82.19 | -0.15% | 3,900 |
| Aug 23, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 0.92% | 500 |
| Aug 22, 2024 | 82.02 | 82.02 | 81.42 | 81.56 | 81.56 | -0.49% | 6,313 |
| Aug 21, 2024 | 81.49 | 81.96 | 81.48 | 81.96 | 81.96 | 0.95% | 1,038 |
| Aug 20, 2024 | 81.07 | 81.19 | 81.04 | 81.19 | 81.19 | -0.05% | 1,100 |
| Aug 19, 2024 | 80.68 | 81.23 | 80.68 | 81.23 | 81.23 | 0.64% | 1,810 |
| Aug 16, 2024 | 80.46 | 80.73 | 80.40 | 80.71 | 80.71 | 0.11% | 96,642 |
| Aug 15, 2024 | 80.59 | 80.68 | 80.58 | 80.62 | 80.62 | 1.12% | 1,900 |
| Aug 14, 2024 | 79.86 | 79.86 | 79.64 | 79.73 | 79.73 | 0.25% | 4,400 |
| Aug 13, 2024 | 79.08 | 79.53 | 79.08 | 79.53 | 79.53 | 1.12% | 800 |
| Aug 12, 2024 | 78.82 | 78.86 | 78.65 | 78.65 | 78.65 | -0.56% | 1,338 |
| Aug 9, 2024 | 78.88 | 79.09 | 78.85 | 79.09 | 79.09 | 0.22% | 2,138 |
| Aug 8, 2024 | 78.70 | 78.92 | 78.70 | 78.92 | 78.92 | 1.57% | 613 |
| Aug 7, 2024 | 78.89 | 78.94 | 77.70 | 77.70 | 77.70 | -0.99% | 2,710 |
| Aug 6, 2024 | 78.00 | 79.29 | 77.99 | 78.48 | 78.48 | 1.13% | 4,100 |
| Aug 5, 2024 | 77.49 | 77.82 | 77.49 | 77.60 | 77.60 | -2.03% | 3,841 |
| Aug 2, 2024 | 80.09 | 80.09 | 78.59 | 79.21 | 79.21 | -1.64% | 2,238 |
| Aug 1, 2024 | 81.05 | 81.22 | 80.29 | 80.53 | 80.53 | -0.59% | 3,600 |
| Jul 31, 2024 | 80.98 | 81.49 | 80.96 | 81.01 | 81.01 | 1.09% | 1,500 |
| Jul 30, 2024 | 80.15 | 80.15 | 80.13 | 80.14 | 80.14 | 0.29% | 1,735 |
| Jul 29, 2024 | 79.86 | 80.04 | 79.66 | 79.91 | 79.91 | 0.28% | 2,448 |
| Jul 26, 2024 | 79.71 | 79.82 | 79.56 | 79.69 | 79.69 | 1.22% | 5,132 |
| Jul 25, 2024 | 78.98 | 79.66 | 78.73 | 78.73 | 78.73 | -0.24% | 7,714 |
| Jul 24, 2024 | 79.33 | 79.58 | 78.92 | 78.92 | 78.92 | -1.49% | 8,114 |
| Jul 23, 2024 | 80.59 | 80.59 | 80.11 | 80.11 | 80.11 | -0.31% | 5,314 |
| Jul 22, 2024 | 80.08 | 80.36 | 79.87 | 80.36 | 80.36 | 1.31% | 3,712 |
| Jul 19, 2024 | 79.78 | 79.89 | 79.32 | 79.32 | 79.32 | -0.64% | 1,127 |
| Jul 18, 2024 | 80.36 | 80.36 | 79.69 | 79.83 | 79.83 | -0.75% | 2,506 |
| Jul 17, 2024 | 80.69 | 80.71 | 80.43 | 80.43 | 80.43 | -0.89% | 715 |
| Jul 16, 2024 | 80.42 | 81.15 | 80.42 | 81.15 | 81.15 | 1.83% | 3,325 |
| Jul 15, 2024 | 80.10 | 80.10 | 79.69 | 79.69 | 79.69 | 0.03% | 2,740 |
| Jul 12, 2024 | 79.84 | 80.11 | 79.67 | 79.67 | 79.67 | 0.90% | 1,684 |
| Jul 11, 2024 | 79.00 | 79.09 | 78.91 | 78.96 | 78.96 | 0.79% | 2,495 |
| Jul 10, 2024 | 77.70 | 78.34 | 77.65 | 78.34 | 78.34 | 0.98% | 11,567 |
| Jul 9, 2024 | 77.77 | 77.79 | 77.58 | 77.58 | 77.58 | -0.30% | 1,688 |
| Jul 8, 2024 | 77.86 | 77.86 | 77.64 | 77.82 | 77.82 | 0.23% | 5,645 |
| Jul 5, 2024 | 77.41 | 77.65 | 77.41 | 77.64 | 77.64 | 0.18% | 3,137 |
| Jul 3, 2024 | 77.43 | 77.51 | 77.43 | 77.51 | 77.51 | 0.24% | 389 |
| Jul 2, 2024 | 76.79 | 77.34 | 76.79 | 77.32 | 77.32 | 0.43% | 4,347 |
| Jul 1, 2024 | 77.73 | 77.73 | 76.89 | 76.99 | 76.99 | -0.89% | 7,573 |
| Jun 28, 2024 | 78.28 | 78.28 | 77.47 | 77.68 | 77.68 | -0.19% | 8,876 |
| Jun 27, 2024 | 77.70 | 77.83 | 77.59 | 77.83 | 77.83 | -0.01% | 9,915 |
| Jun 26, 2024 | 77.85 | 77.88 | 77.70 | 77.84 | 77.84 | -0.38% | 3,034 |
| Jun 25, 2024 | 78.49 | 78.49 | 78.03 | 78.14 | 78.14 | -0.92% | 3,409 |
| Jun 24, 2024 | 78.57 | 79.33 | 78.57 | 78.87 | 78.87 | 0.17% | 5,131 |
| Jun 21, 2024 | 78.45 | 78.74 | 78.45 | 78.74 | 78.74 | 0.15% | 2,808 |
| Jun 20, 2024 | 78.60 | 78.83 | 78.60 | 78.62 | 78.62 | -0.13% | 3,971 |
| Jun 18, 2024 | 78.52 | 78.72 | 78.38 | 78.72 | 78.72 | 0.47% | 10,218 |
| Jun 17, 2024 | 77.56 | 78.43 | 77.44 | 78.35 | 78.35 | 1.10% | 7,265 |
| Jun 14, 2024 | 77.49 | 77.50 | 76.92 | 77.50 | 77.50 | -0.56% | 15,821 |
| Jun 13, 2024 | 78.00 | 78.00 | 77.45 | 77.93 | 77.93 | -0.15% | 9,885 |
| Jun 12, 2024 | 77.89 | 78.18 | 77.89 | 78.05 | 78.05 | 0.62% | 5,989 |
| Jun 11, 2024 | 77.33 | 77.57 | 77.12 | 77.57 | 77.57 | -0.18% | 21,777 |