Invesco Bloomberg Pricing Power ETF (POWA)
NYSEARCA: POWA · Real-Time Price · USD
82.82
+0.69 (0.84%)
At close: Dec 20, 2024, 3:12 PM
83.01
+0.19 (0.23%)
After-hours: Dec 20, 2024, 3:12 PM EST
POWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 82.15 | 83.17 | 82.15 | 82.82 | 82.82 | 0.84% | 2,004 |
| Dec 19, 2024 | 82.86 | 82.99 | 82.12 | 82.12 | 82.12 | -0.70% | 2,875 |
| Dec 18, 2024 | 84.82 | 84.82 | 82.70 | 82.70 | 82.70 | -2.67% | 2,328 |
| Dec 17, 2024 | 85.12 | 85.19 | 84.78 | 84.97 | 84.97 | -0.60% | 3,629 |
| Dec 16, 2024 | 85.82 | 86.11 | 85.48 | 85.48 | 85.48 | -0.35% | 2,242 |
| Dec 13, 2024 | 85.82 | 85.82 | 85.70 | 85.78 | 85.78 | -0.50% | 997 |
| Dec 12, 2024 | 86.14 | 86.30 | 86.14 | 86.21 | 86.21 | -0.01% | 2,100 |
| Dec 11, 2024 | 86.71 | 86.75 | 86.22 | 86.22 | 86.22 | -0.28% | 5,339 |
| Dec 10, 2024 | 86.63 | 86.72 | 86.41 | 86.46 | 86.46 | -0.47% | 2,897 |
| Dec 9, 2024 | 86.98 | 87.29 | 86.87 | 86.87 | 86.87 | -0.01% | 1,128 |
| Dec 6, 2024 | 87.13 | 87.43 | 86.84 | 86.88 | 86.88 | 0.26% | 3,760 |
| Dec 5, 2024 | 86.88 | 86.89 | 86.66 | 86.66 | 86.66 | -1.17% | 5,475 |
| Dec 4, 2024 | 87.14 | 87.68 | 87.14 | 87.68 | 87.68 | 0.74% | 2,675 |
| Dec 3, 2024 | 86.96 | 87.11 | 86.84 | 87.04 | 87.04 | -0.28% | 4,678 |
| Dec 2, 2024 | 87.13 | 87.34 | 86.67 | 87.29 | 87.29 | 0.14% | 4,717 |
| Nov 29, 2024 | 87.07 | 87.33 | 87.07 | 87.17 | 87.17 | 0.40% | 640 |
| Nov 27, 2024 | 87.20 | 87.20 | 86.76 | 86.82 | 86.82 | -0.24% | 6,208 |
| Nov 26, 2024 | 86.56 | 87.03 | 86.56 | 87.03 | 87.03 | 0.15% | 17,984 |
| Nov 25, 2024 | 87.00 | 87.10 | 86.78 | 86.90 | 86.90 | 0.77% | 2,935 |
| Nov 22, 2024 | 85.94 | 86.24 | 85.94 | 86.24 | 86.24 | 0.76% | 4,398 |
| Nov 21, 2024 | 85.37 | 85.60 | 85.37 | 85.59 | 85.59 | 1.37% | 2,625 |
| Nov 20, 2024 | 84.00 | 84.43 | 83.80 | 84.43 | 84.43 | 0.47% | 1,023 |
| Nov 19, 2024 | 83.83 | 84.30 | 83.83 | 84.03 | 84.03 | -0.37% | 1,610 |
| Nov 18, 2024 | 84.32 | 84.40 | 84.31 | 84.34 | 84.34 | 0.02% | 2,975 |
| Nov 15, 2024 | 84.58 | 84.58 | 84.30 | 84.33 | 84.33 | -1.75% | 2,980 |
| Nov 14, 2024 | 87.08 | 87.08 | 85.83 | 85.83 | 85.83 | -1.40% | 3,447 |
| Nov 13, 2024 | 86.71 | 87.24 | 86.71 | 87.05 | 87.05 | 0.36% | 5,524 |
| Nov 12, 2024 | 86.96 | 86.96 | 86.69 | 86.74 | 86.74 | -0.39% | 1,648 |
| Nov 11, 2024 | 87.13 | 87.13 | 87.05 | 87.08 | 87.08 | 0.25% | 3,149 |
| Nov 8, 2024 | 87.02 | 87.09 | 86.86 | 86.86 | 86.86 | 0.57% | 3,258 |
| Nov 7, 2024 | 86.35 | 86.50 | 86.35 | 86.37 | 86.37 | 0.70% | 2,547 |
| Nov 6, 2024 | 86.27 | 86.27 | 85.26 | 85.77 | 85.77 | 1.31% | 3,110 |
| Nov 5, 2024 | 83.53 | 84.66 | 83.53 | 84.66 | 84.66 | 1.12% | 4,280 |
| Nov 4, 2024 | 83.55 | 84.02 | 83.55 | 83.72 | 83.72 | 0.12% | 5,224 |
| Nov 1, 2024 | 83.23 | 83.93 | 83.23 | 83.62 | 83.62 | 0.87% | 3,648 |
| 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 | -0.22% | 2,990 |
| 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% | 111,885 |
| Oct 25, 2024 | 84.33 | 84.33 | 83.52 | 83.52 | 83.52 | 0.07% | 2,473 |
| Oct 24, 2024 | 83.97 | 83.97 | 83.47 | 83.47 | 83.47 | -0.42% | 3,487 |
| Oct 23, 2024 | 84.00 | 84.06 | 83.59 | 83.82 | 83.82 | -0.41% | 2,960 |
| Oct 22, 2024 | 83.81 | 84.16 | 83.81 | 84.16 | 84.16 | -0.58% | 953 |
| Oct 21, 2024 | 85.17 | 85.17 | 84.57 | 84.65 | 84.65 | -0.74% | 4,753 |
| Oct 18, 2024 | 85.12 | 85.37 | 85.12 | 85.28 | 85.28 | 0.19% | 2,496 |
| Oct 17, 2024 | 85.23 | 85.28 | 85.03 | 85.12 | 85.12 | -0.30% | 2,765 |
| 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 | 85.75 | 85.63 | 85.75 | 85.75 | 0.76% | 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 | -0.36% | 3,209 |
| Oct 9, 2024 | 84.23 | 84.69 | 84.10 | 84.65 | 84.65 | 0.79% | 2,451 |
| Oct 8, 2024 | 83.65 | 83.98 | 83.58 | 83.98 | 83.98 | 0.98% | 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 | -0.72% | 10,840 |
| Oct 2, 2024 | 84.36 | 84.36 | 84.21 | 84.21 | 84.21 | -0.03% | 4,382 |
| Oct 1, 2024 | 84.16 | 84.47 | 84.16 | 84.24 | 84.24 | -0.77% | 1,079 |
| Sep 30, 2024 | 84.40 | 84.89 | 84.40 | 84.89 | 84.89 | 0.38% | 2,474 |
| Sep 27, 2024 | 85.00 | 85.00 | 84.57 | 84.57 | 84.57 | 0.19% | 3,568 |
| Sep 26, 2024 | 84.37 | 84.41 | 84.37 | 84.41 | 84.41 | 1.05% | 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 | 0.46% | 1,058 |
| 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% | 5,991 |
| Sep 18, 2024 | 82.88 | 83.43 | 82.81 | 82.89 | 82.89 | -0.35% | 2,378 |
| Sep 17, 2024 | 83.60 | 83.84 | 83.08 | 83.18 | 83.18 | -0.39% | 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 | 0.66% | 3,017 |
| Sep 12, 2024 | 81.94 | 82.46 | 81.64 | 82.46 | 82.46 | 0.74% | 4,442 |
| Sep 11, 2024 | 81.51 | 81.85 | 80.26 | 81.85 | 81.85 | 0.19% | 2,787 |
| Sep 10, 2024 | 81.64 | 81.72 | 81.33 | 81.70 | 81.70 | 0.41% | 1,164 |
| Sep 9, 2024 | 81.04 | 81.63 | 81.04 | 81.36 | 81.36 | 0.94% | 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 | -1.16% | 18,845 |
| Sep 4, 2024 | 81.77 | 82.14 | 81.77 | 82.14 | 82.14 | 0.05% | 991 |
| 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% | 6,275 |
| 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 | 82.20 | 82.20 | 82.20 | -0.14% | 3,866 |
| Aug 23, 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 0.93% | 463 |
| 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 | 81.08 | 81.19 | 81.04 | 81.19 | 81.19 | -0.06% | 1,092 |
| Aug 19, 2024 | 80.68 | 81.24 | 80.68 | 81.24 | 81.24 | 0.66% | 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 | 1.11% | 1,868 |
| Aug 14, 2024 | 79.86 | 79.86 | 79.64 | 79.73 | 79.73 | 0.26% | 4,368 |
| Aug 13, 2024 | 79.09 | 79.53 | 79.09 | 79.53 | 79.53 | 1.12% | 750 |
| Aug 12, 2024 | 78.82 | 78.86 | 78.65 | 78.65 | 78.65 | -0.57% | 1,338 |
| Aug 9, 2024 | 78.88 | 79.10 | 78.85 | 79.10 | 79.10 | 0.23% | 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 | -1.00% | 2,710 |
| Aug 6, 2024 | 78.00 | 79.29 | 77.99 | 78.48 | 78.48 | 1.13% | 4,073 |
| 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 | -0.60% | 3,571 |