Invesco Bloomberg Pricing Power ETF (POWA)
NYSEARCA: POWA · Real-Time Price · USD
85.37
-0.26 (-0.31%)
At close: Jun 9, 2025, 4:00 PM
85.37
0.00 (0.00%)
After-hours: Jun 9, 2025, 8:00 PM EDT
POWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 85.86 | 85.86 | 85.13 | 85.37 | 85.37 | -0.30% | 5,711 |
| Jun 6, 2025 | 85.46 | 85.63 | 85.46 | 85.63 | 85.63 | 0.64% | 1,512 |
| Jun 5, 2025 | 85.36 | 85.38 | 85.01 | 85.09 | 85.09 | 0.17% | 1,785 |
| Jun 4, 2025 | 85.26 | 85.27 | 84.95 | 84.95 | 84.95 | -0.20% | 1,307 |
| Jun 3, 2025 | 84.51 | 85.12 | 84.35 | 85.12 | 85.12 | 0.89% | 3,176 |
| Jun 2, 2025 | 83.48 | 84.37 | 83.48 | 84.37 | 84.37 | 0.07% | 1,579 |
| May 30, 2025 | 84.26 | 84.58 | 84.26 | 84.31 | 84.31 | -0.41% | 1,904 |
| May 29, 2025 | 84.41 | 84.66 | 84.36 | 84.66 | 84.66 | 0.15% | 3,489 |
| May 28, 2025 | 85.01 | 85.13 | 84.54 | 84.54 | 84.54 | -0.69% | 2,541 |
| May 27, 2025 | 84.54 | 85.16 | 84.54 | 85.12 | 85.12 | 1.35% | 3,208 |
| May 23, 2025 | 83.60 | 84.10 | 83.60 | 83.99 | 83.99 | -0.18% | 1,618 |
| May 22, 2025 | 83.78 | 84.16 | 83.78 | 84.14 | 84.14 | -0.34% | 2,029 |
| May 21, 2025 | 85.06 | 85.21 | 84.32 | 84.42 | 84.42 | -1.49% | 2,169 |
| May 20, 2025 | 85.52 | 85.96 | 85.49 | 85.70 | 85.70 | -0.13% | 1,212 |
| May 19, 2025 | 84.84 | 85.81 | 84.84 | 85.81 | 85.81 | 0.15% | 3,985 |
| May 16, 2025 | 84.64 | 85.68 | 84.64 | 85.68 | 85.68 | 1.07% | 5,169 |
| May 15, 2025 | 83.99 | 84.81 | 83.99 | 84.77 | 84.77 | 1.23% | 14,810 |
| May 14, 2025 | 83.93 | 83.93 | 83.74 | 83.74 | 83.74 | -0.78% | 3,019 |
| May 13, 2025 | 84.77 | 84.77 | 84.38 | 84.40 | 84.40 | -0.02% | 2,784 |
| May 12, 2025 | 84.60 | 84.60 | 83.76 | 84.42 | 84.42 | 2.07% | 9,120 |
| May 9, 2025 | 82.81 | 82.95 | 82.71 | 82.71 | 82.71 | -0.35% | 4,099 |
| May 8, 2025 | 83.65 | 83.80 | 83.00 | 83.00 | 83.00 | 0.01% | 6,851 |
| May 7, 2025 | 82.65 | 83.25 | 82.52 | 82.99 | 82.99 | 0.70% | 3,493 |
| May 6, 2025 | 82.39 | 82.88 | 82.28 | 82.42 | 82.42 | -0.85% | 3,469 |
| May 5, 2025 | 83.20 | 83.54 | 83.11 | 83.12 | 83.12 | -0.30% | 2,380 |
| May 2, 2025 | 83.27 | 83.46 | 83.15 | 83.37 | 83.37 | 1.51% | 3,486 |
| May 1, 2025 | 82.01 | 82.72 | 81.82 | 82.13 | 82.13 | 0.23% | 3,406 |
| Apr 30, 2025 | 80.80 | 82.13 | 80.42 | 81.94 | 81.94 | 0.63% | 3,928 |
| Apr 29, 2025 | 81.14 | 81.43 | 81.11 | 81.43 | 81.43 | 0.64% | 1,515 |
| Apr 28, 2025 | 81.04 | 81.12 | 80.43 | 80.91 | 80.91 | 0.22% | 3,906 |
| Apr 25, 2025 | 80.16 | 80.74 | 80.16 | 80.74 | 80.74 | 0.13% | 3,893 |
| 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 |