Skip to main content
Meet Kevin Pricing Power ETF (PP)
NYSEARCA: PP · Real-Time Price · USD
26.01
-0.46 (-1.74%)
Feb 21, 2025, 3:59 PM EST - Market closed

PP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.3626.3625.8626.0126.01-1.74%21,542
Feb 20, 202525.4126.6425.4126.4726.47-1.05%12,979
Feb 19, 202526.4926.9626.4926.7526.750.94%22,017
Feb 18, 202526.2826.5126.2326.5026.500.11%22,449
Feb 14, 202526.5226.6526.3726.4726.470.72%53,134
Feb 13, 202525.7226.3725.7026.2826.282.78%97,336
Feb 12, 202525.0725.6524.8925.5725.57-1.06%218,083
Feb 11, 202525.9626.0625.7825.8425.84-0.75%4,587
Feb 10, 202526.0926.1225.9826.0426.040.05%9,497
Feb 7, 202526.2826.3125.9326.0326.03-1.35%5,351
Feb 6, 202526.3126.4826.2726.3926.39-0.02%2,739
Feb 5, 202526.3026.3926.2526.3926.391.30%3,348
Feb 4, 202525.5826.0525.5526.0526.051.53%4,505
Feb 3, 202525.4825.8525.4225.6625.66-0.51%5,376
Jan 31, 202526.1826.2725.6625.7925.79-1.32%6,572
Jan 30, 202526.0826.3026.0826.1426.141.31%2,399
Jan 29, 202526.1326.1425.7225.8025.80-1.26%7,747
Jan 28, 202526.0026.1325.7526.1326.130.36%9,104
Jan 27, 202525.6226.3025.6226.0326.030.50%9,125
Jan 24, 202526.0026.2025.8625.9125.91-0.38%3,146
Jan 23, 202525.7026.0025.4626.0026.000.23%5,211
Jan 22, 202526.1226.1225.9425.9425.94-0.76%4,665
Jan 21, 202525.9926.1425.7926.1426.141.45%6,873
Jan 17, 202525.9726.0025.7625.7725.77-0.01%5,837
Jan 16, 202525.7025.8325.4825.7725.770.84%2,445
Jan 15, 202525.5325.5725.3625.5625.563.76%5,846
Jan 14, 202524.8524.8524.4824.6324.631.48%4,352
Jan 13, 202524.2224.2823.8024.2724.27-0.83%10,239
Jan 10, 202524.6124.6124.3124.4824.48-1.67%4,578
Jan 8, 202525.0225.0224.7524.8924.89-1.50%9,465
Jan 7, 202525.8926.0025.1525.2725.27-2.07%16,366
Jan 6, 202525.9626.1325.8025.8025.800.37%6,235
Jan 3, 202525.3525.7125.3525.7125.711.84%9,209
Jan 2, 202525.5525.6825.1625.2425.24-0.44%5,482
Dec 31, 202425.7225.8625.3325.3625.36-0.95%3,968
Dec 30, 202425.6125.6525.2825.6025.60-0.59%10,082
Dec 27, 202426.0126.1725.6525.7525.75-2.09%12,030
Dec 26, 202426.0726.3226.0726.3026.300.20%5,861
Dec 24, 202425.8926.2525.8226.2526.250.96%3,147
Dec 23, 202425.9726.0425.8826.0026.00-0.06%8,234
Dec 20, 202425.4226.3025.4226.0226.022.26%10,081
Dec 19, 202425.8625.8625.2725.4425.44-2.01%12,041
Dec 18, 202427.0827.3025.8025.9625.96-4.24%13,950
Dec 17, 202427.1927.2727.1127.1127.11-0.82%10,734
Dec 16, 202427.1127.4427.0927.3327.14-0.09%14,192
Dec 13, 202427.4127.4127.2227.3627.16-0.84%3,342
Dec 12, 202427.8027.9127.5927.5927.39-1.55%5,200
Dec 11, 202428.1028.1027.8528.0227.82-0.48%6,443
Dec 10, 202428.2028.4028.1628.1627.96-1.98%7,889
Dec 9, 202428.8429.0228.7328.7328.530.17%4,202
Dec 6, 202428.6128.8028.5728.6828.481.56%7,872
Dec 5, 202428.2728.4628.2428.2428.04-0.46%9,130
Dec 4, 202428.0428.3728.0428.3728.170.80%9,586
Dec 3, 202428.4828.5628.1528.1527.95-1.24%15,601
Dec 2, 202428.0628.5827.8028.5028.302.39%7,001
Nov 29, 202427.9228.0027.8327.8427.640.15%2,843
Nov 27, 202427.8728.0527.7227.8027.600.93%8,277
Nov 26, 202427.8327.8327.3427.5427.34-1.86%9,952
Nov 25, 202427.4728.1927.4728.0627.865.11%29,545
Nov 22, 202426.0926.7826.0926.6926.502.71%13,319
Nov 21, 202425.8526.0925.8025.9925.800.97%26,287
Nov 20, 202425.7125.7525.6525.7425.56-0.89%7,241
Nov 19, 202425.5526.0525.5525.9725.791.80%20,267
Nov 18, 202425.3425.6325.2425.5125.330.04%17,596
Nov 15, 202425.8625.8725.5025.5025.32-1.70%13,131
Nov 14, 202426.0326.0625.8925.9425.760.12%22,280
Nov 13, 202426.3526.3525.8825.9125.73-2.37%18,322
Nov 12, 202426.7526.8126.4726.5426.35-1.19%9,758
Nov 11, 202426.9226.9526.7526.8626.67-0.54%16,720
Nov 8, 202426.7327.1626.3927.0126.820.78%37,636
Nov 7, 202426.6426.9326.6326.8026.610.99%11,916
Nov 6, 202427.2327.2326.3026.5426.35-2.40%28,642
Nov 5, 202426.9727.1926.8127.1926.990.68%4,373
Nov 4, 202426.8227.2026.8227.0026.811.38%8,510
Nov 1, 202426.9126.9526.6326.6426.45-1.08%6,839
Oct 31, 202427.0027.0226.8926.9326.74-0.21%6,215
Oct 30, 202426.9627.1426.9626.9826.790.08%2,789
Oct 29, 202426.8926.9626.7126.9626.77-0.26%10,657
Oct 28, 202427.0027.2026.9927.0326.840.04%9,959
Oct 25, 202427.1927.2327.0127.0226.83-0.44%8,400
Oct 24, 202427.1627.1627.0727.1426.950.07%24,640
Oct 23, 202427.1427.1427.0027.1226.93-0.88%5,104
Oct 22, 202427.2027.4327.2027.3627.17-0.04%4,992
Oct 21, 202427.7227.7227.2627.3727.18-1.76%11,604
Oct 18, 202427.8828.0427.8427.8627.66-0.14%7,886
Oct 17, 202428.0628.0627.8427.9027.70-0.74%10,567
Oct 16, 202428.0528.2028.0528.1127.910.24%2,802
Oct 15, 202427.9228.1027.9028.0427.840.93%7,027
Oct 14, 202427.7027.7827.6227.7827.580.22%6,582
Oct 11, 202427.6927.7427.6927.7227.52-6,656
Oct 10, 202427.5627.7227.5627.7227.520.06%5,274
Oct 9, 202427.7627.8127.7027.7027.51-0.13%5,208
Oct 8, 202427.7527.7827.7127.7427.540.04%3,181
Oct 7, 202427.7027.8027.6027.7327.53-0.40%14,483
Oct 4, 202428.2728.2727.5427.8427.64-1.45%16,208
Oct 3, 202428.5328.5328.2328.2528.05-1.57%11,242
Oct 2, 202428.5928.7028.5328.7028.50-0.21%8,730
Oct 1, 202428.7628.9028.7628.7628.560.12%6,560
Sep 30, 202428.4828.9028.4828.7328.520.42%5,474
Sep 27, 202428.4728.6728.4728.6128.400.48%6,476