Meet Kevin Pricing Power ETF (PP)
26.10
0.00 (0.00%)
Inactive · Last trade price
on Feb 25, 2025
PP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Feb 25, 2025 | 26.13 | 26.28 | 25.92 | 26.10 | 26.10 | - | 40,793 |
| Feb 24, 2025 | 25.91 | 26.26 | 25.58 | 26.10 | 26.10 | 0.35% | 93,679 |
| Feb 21, 2025 | 26.36 | 26.36 | 25.86 | 26.01 | 26.01 | -1.74% | 21,542 |
| Feb 20, 2025 | 25.41 | 26.64 | 25.41 | 26.47 | 26.47 | -1.05% | 12,979 |
| Feb 19, 2025 | 26.49 | 26.96 | 26.49 | 26.75 | 26.75 | 0.94% | 22,017 |
| Feb 18, 2025 | 26.28 | 26.51 | 26.23 | 26.50 | 26.50 | 0.11% | 22,449 |
| Feb 14, 2025 | 26.52 | 26.65 | 26.37 | 26.47 | 26.47 | 0.72% | 53,134 |
| Feb 13, 2025 | 25.72 | 26.37 | 25.70 | 26.28 | 26.28 | 2.78% | 97,336 |
| Feb 12, 2025 | 25.07 | 25.65 | 24.89 | 25.57 | 25.57 | -1.06% | 218,083 |
| Feb 11, 2025 | 25.96 | 26.06 | 25.78 | 25.84 | 25.84 | -0.75% | 4,587 |
| Feb 10, 2025 | 26.09 | 26.12 | 25.98 | 26.04 | 26.04 | 0.05% | 9,497 |
| Feb 7, 2025 | 26.28 | 26.31 | 25.93 | 26.03 | 26.03 | -1.35% | 5,351 |
| Feb 6, 2025 | 26.31 | 26.48 | 26.27 | 26.39 | 26.39 | -0.02% | 2,739 |
| Feb 5, 2025 | 26.30 | 26.39 | 26.25 | 26.39 | 26.39 | 1.30% | 3,348 |
| Feb 4, 2025 | 25.58 | 26.05 | 25.55 | 26.05 | 26.05 | 1.53% | 4,505 |
| Feb 3, 2025 | 25.48 | 25.85 | 25.42 | 25.66 | 25.66 | -0.51% | 5,376 |
| Jan 31, 2025 | 26.18 | 26.27 | 25.66 | 25.79 | 25.79 | -1.32% | 6,572 |
| Jan 30, 2025 | 26.08 | 26.30 | 26.08 | 26.14 | 26.14 | 1.31% | 2,399 |
| Jan 29, 2025 | 26.13 | 26.14 | 25.72 | 25.80 | 25.80 | -1.26% | 7,747 |
| Jan 28, 2025 | 26.00 | 26.13 | 25.75 | 26.13 | 26.13 | 0.36% | 9,104 |
| Jan 27, 2025 | 25.62 | 26.30 | 25.62 | 26.03 | 26.03 | 0.50% | 9,125 |
| Jan 24, 2025 | 26.00 | 26.20 | 25.86 | 25.91 | 25.91 | -0.38% | 3,146 |
| Jan 23, 2025 | 25.70 | 26.00 | 25.46 | 26.00 | 26.00 | 0.23% | 5,211 |
| Jan 22, 2025 | 26.12 | 26.12 | 25.94 | 25.94 | 25.94 | -0.76% | 4,665 |
| Jan 21, 2025 | 25.99 | 26.14 | 25.79 | 26.14 | 26.14 | 1.45% | 6,873 |
| Jan 17, 2025 | 25.97 | 26.00 | 25.76 | 25.77 | 25.77 | -0.01% | 5,837 |
| Jan 16, 2025 | 25.70 | 25.83 | 25.48 | 25.77 | 25.77 | 0.84% | 2,445 |
| Jan 15, 2025 | 25.53 | 25.57 | 25.36 | 25.56 | 25.56 | 3.76% | 5,846 |
| Jan 14, 2025 | 24.85 | 24.85 | 24.48 | 24.63 | 24.63 | 1.48% | 4,352 |
| Jan 13, 2025 | 24.22 | 24.28 | 23.80 | 24.27 | 24.27 | -0.83% | 10,239 |
| Jan 10, 2025 | 24.61 | 24.61 | 24.31 | 24.48 | 24.48 | -1.67% | 4,578 |
| Jan 8, 2025 | 25.02 | 25.02 | 24.75 | 24.89 | 24.89 | -1.50% | 9,465 |
| Jan 7, 2025 | 25.89 | 26.00 | 25.15 | 25.27 | 25.27 | -2.07% | 16,366 |
| Jan 6, 2025 | 25.96 | 26.13 | 25.80 | 25.80 | 25.80 | 0.37% | 6,235 |
| Jan 3, 2025 | 25.35 | 25.71 | 25.35 | 25.71 | 25.71 | 1.84% | 9,209 |
| Jan 2, 2025 | 25.55 | 25.68 | 25.16 | 25.24 | 25.24 | -0.44% | 5,482 |
| Dec 31, 2024 | 25.72 | 25.86 | 25.33 | 25.36 | 25.36 | -0.95% | 3,968 |
| Dec 30, 2024 | 25.61 | 25.65 | 25.28 | 25.60 | 25.60 | -0.59% | 10,082 |
| Dec 27, 2024 | 26.01 | 26.17 | 25.65 | 25.75 | 25.75 | -2.09% | 12,030 |
| Dec 26, 2024 | 26.07 | 26.32 | 26.07 | 26.30 | 26.30 | 0.20% | 5,861 |
| Dec 24, 2024 | 25.89 | 26.25 | 25.82 | 26.25 | 26.25 | 0.96% | 3,147 |
| Dec 23, 2024 | 25.97 | 26.04 | 25.88 | 26.00 | 26.00 | -0.06% | 8,234 |
| Dec 20, 2024 | 25.42 | 26.30 | 25.42 | 26.02 | 26.02 | 2.26% | 10,081 |
| Dec 19, 2024 | 25.86 | 25.86 | 25.27 | 25.44 | 25.44 | -2.01% | 12,041 |
| Dec 18, 2024 | 27.08 | 27.30 | 25.80 | 25.96 | 25.96 | -4.24% | 13,950 |
| Dec 17, 2024 | 27.19 | 27.27 | 27.11 | 27.11 | 27.11 | -0.82% | 10,734 |
| Dec 16, 2024 | 27.11 | 27.44 | 27.09 | 27.33 | 27.14 | -0.09% | 14,192 |
| Dec 13, 2024 | 27.41 | 27.41 | 27.22 | 27.36 | 27.16 | -0.84% | 3,342 |
| Dec 12, 2024 | 27.80 | 27.91 | 27.59 | 27.59 | 27.39 | -1.55% | 5,200 |