Meet Kevin Pricing Power ETF (PP)
NYSEARCA: PP · Real-Time Price · USD
26.93
-0.06 (-0.21%)
At close: Oct 31, 2024, 4:00 PM
26.50
-0.43 (-1.58%)
After-hours: Oct 31, 2024, 5:59 PM EDT
PP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 27.00 | 27.02 | 26.89 | 26.93 | 26.93 | -0.19% | 6,010 |
| Oct 30, 2024 | 26.96 | 27.14 | 26.96 | 26.98 | 26.98 | 0.07% | 2,789 |
| Oct 29, 2024 | 26.89 | 26.96 | 26.71 | 26.96 | 26.96 | -0.26% | 10,700 |
| Oct 28, 2024 | 27.00 | 27.20 | 26.99 | 27.03 | 27.03 | 0.04% | 10,000 |
| Oct 25, 2024 | 27.19 | 27.23 | 27.01 | 27.02 | 27.02 | -0.44% | 8,400 |
| Oct 24, 2024 | 27.16 | 27.16 | 27.07 | 27.14 | 27.14 | 0.07% | 24,640 |
| Oct 23, 2024 | 27.14 | 27.14 | 27.00 | 27.12 | 27.12 | -0.88% | 5,104 |
| Oct 22, 2024 | 27.20 | 27.43 | 27.20 | 27.36 | 27.36 | -0.04% | 5,000 |
| Oct 21, 2024 | 27.72 | 27.72 | 27.26 | 27.37 | 27.37 | -1.76% | 11,604 |
| Oct 18, 2024 | 27.88 | 28.04 | 27.84 | 27.86 | 27.86 | -0.14% | 7,900 |
| Oct 17, 2024 | 28.06 | 28.06 | 27.84 | 27.90 | 27.90 | -0.75% | 10,600 |
| Oct 16, 2024 | 28.05 | 28.20 | 28.05 | 28.11 | 28.11 | 0.25% | 2,802 |
| Oct 15, 2024 | 27.92 | 28.10 | 27.90 | 28.04 | 28.04 | 0.94% | 7,027 |
| Oct 14, 2024 | 27.70 | 27.78 | 27.62 | 27.78 | 27.78 | 0.22% | 6,600 |
| Oct 11, 2024 | 27.69 | 27.74 | 27.69 | 27.72 | 27.72 | - | 6,656 |
| Oct 10, 2024 | 27.56 | 27.72 | 27.56 | 27.72 | 27.72 | 0.07% | 5,300 |
| Oct 9, 2024 | 27.76 | 27.81 | 27.70 | 27.70 | 27.70 | -0.14% | 5,208 |
| Oct 8, 2024 | 27.75 | 27.78 | 27.71 | 27.74 | 27.74 | 0.04% | 3,200 |
| Oct 7, 2024 | 27.70 | 27.80 | 27.60 | 27.73 | 27.73 | -0.40% | 14,483 |
| Oct 4, 2024 | 28.27 | 28.27 | 27.54 | 27.84 | 27.84 | -1.45% | 16,208 |
| Oct 3, 2024 | 28.53 | 28.53 | 28.23 | 28.25 | 28.25 | -1.57% | 11,242 |
| Oct 2, 2024 | 28.59 | 28.70 | 28.53 | 28.70 | 28.70 | -0.21% | 8,730 |
| Oct 1, 2024 | 28.76 | 28.90 | 28.76 | 28.76 | 28.76 | 0.14% | 6,600 |
| Sep 30, 2024 | 28.48 | 28.90 | 28.48 | 28.72 | 28.72 | 0.38% | 5,500 |
| Sep 27, 2024 | 28.47 | 28.67 | 28.47 | 28.61 | 28.61 | 0.49% | 6,500 |
| Sep 26, 2024 | 28.66 | 28.79 | 28.47 | 28.47 | 28.47 | -0.63% | 8,000 |
| Sep 25, 2024 | 28.75 | 28.82 | 28.65 | 28.65 | 28.65 | -0.52% | 5,800 |
| Sep 24, 2024 | 28.83 | 28.84 | 28.67 | 28.80 | 28.80 | -0.10% | 5,900 |
| Sep 23, 2024 | 28.81 | 28.83 | 28.65 | 28.83 | 28.83 | 0.63% | 4,533 |
| Sep 20, 2024 | 28.55 | 28.66 | 28.55 | 28.65 | 28.65 | -0.17% | 5,600 |
| Sep 19, 2024 | 29.26 | 29.26 | 28.69 | 28.70 | 28.70 | -1.71% | 24,901 |
| Sep 18, 2024 | 29.26 | 29.49 | 29.11 | 29.20 | 29.20 | -0.51% | 12,332 |
| Sep 17, 2024 | 29.46 | 29.46 | 29.13 | 29.35 | 29.35 | 0.10% | 8,300 |
| Sep 16, 2024 | 29.27 | 29.44 | 29.23 | 29.32 | 29.32 | 0.69% | 6,250 |
| Sep 13, 2024 | 29.07 | 29.22 | 29.00 | 29.12 | 29.12 | 1.08% | 7,100 |
| Sep 12, 2024 | 28.53 | 28.84 | 28.53 | 28.81 | 28.81 | 0.42% | 12,500 |
| Sep 11, 2024 | 28.68 | 28.80 | 28.59 | 28.69 | 28.69 | -0.35% | 6,745 |
| Sep 10, 2024 | 28.70 | 28.80 | 28.60 | 28.79 | 28.79 | 0.07% | 156,700 |
| Sep 9, 2024 | 28.94 | 28.94 | 28.65 | 28.77 | 28.77 | - | 7,600 |
| Sep 6, 2024 | 28.06 | 29.12 | 28.06 | 28.77 | 28.77 | -0.93% | 10,528 |
| Sep 5, 2024 | 29.01 | 29.21 | 29.01 | 29.04 | 29.04 | - | 7,300 |
| Sep 4, 2024 | 28.68 | 29.26 | 28.68 | 29.04 | 29.04 | 1.54% | 11,327 |
| Sep 3, 2024 | 28.77 | 29.10 | 28.45 | 28.60 | 28.60 | -1.17% | 11,000 |
| Aug 30, 2024 | 29.11 | 29.11 | 28.78 | 28.94 | 28.94 | 0.17% | 8,700 |
| Aug 29, 2024 | 28.94 | 28.95 | 28.78 | 28.89 | 28.89 | -0.03% | 9,333 |
| Aug 28, 2024 | 28.98 | 29.09 | 28.81 | 28.90 | 28.90 | -0.55% | 10,400 |
| Aug 27, 2024 | 29.19 | 29.19 | 29.00 | 29.06 | 29.06 | -0.99% | 9,538 |
| Aug 26, 2024 | 29.17 | 29.49 | 29.17 | 29.35 | 29.35 | 0.48% | 16,626 |
| Aug 23, 2024 | 28.73 | 29.29 | 28.73 | 29.21 | 29.21 | 1.64% | 14,187 |
| Aug 22, 2024 | 29.07 | 29.07 | 28.72 | 28.74 | 28.74 | -0.86% | 12,100 |
| Aug 21, 2024 | 28.78 | 29.04 | 28.77 | 28.99 | 28.99 | 1.05% | 15,985 |
| Aug 20, 2024 | 28.69 | 28.85 | 28.58 | 28.69 | 28.69 | 0.03% | 8,500 |
| Aug 19, 2024 | 28.26 | 28.68 | 28.26 | 28.68 | 28.68 | 0.84% | 12,600 |
| Aug 16, 2024 | 28.36 | 28.62 | 28.31 | 28.44 | 28.44 | 0.42% | 16,000 |
| Aug 15, 2024 | 28.80 | 28.80 | 28.15 | 28.32 | 28.32 | -0.39% | 26,636 |
| Aug 14, 2024 | 28.48 | 28.48 | 28.31 | 28.43 | 28.43 | 0.18% | 12,200 |
| Aug 13, 2024 | 28.41 | 28.41 | 28.24 | 28.38 | 28.38 | 0.71% | 13,608 |
| Aug 12, 2024 | 28.02 | 28.19 | 28.02 | 28.18 | 28.18 | 0.61% | 9,015 |
| Aug 9, 2024 | 27.88 | 28.06 | 27.56 | 28.01 | 28.01 | 0.32% | 3,300 |
| Aug 8, 2024 | 27.93 | 27.98 | 27.77 | 27.92 | 27.92 | -0.07% | 14,600 |
| Aug 7, 2024 | 28.04 | 28.15 | 27.86 | 27.94 | 27.94 | 0.07% | 40,300 |
| Aug 6, 2024 | 28.10 | 28.10 | 27.86 | 27.92 | 27.92 | -0.71% | 25,718 |
| Aug 5, 2024 | 27.57 | 28.30 | 27.40 | 28.12 | 28.12 | -0.74% | 56,340 |
| Aug 2, 2024 | 28.19 | 28.51 | 28.12 | 28.33 | 28.33 | -2.24% | 30,818 |
| Aug 1, 2024 | 29.86 | 30.09 | 28.63 | 28.98 | 28.98 | -2.82% | 56,600 |
| Jul 31, 2024 | 29.64 | 29.99 | 29.64 | 29.82 | 29.82 | 1.84% | 18,212 |
| Jul 30, 2024 | 29.63 | 29.71 | 29.13 | 29.28 | 29.28 | -0.75% | 7,204 |
| Jul 29, 2024 | 29.65 | 29.75 | 29.42 | 29.50 | 29.50 | - | 9,600 |
| Jul 26, 2024 | 29.59 | 29.59 | 29.42 | 29.50 | 29.50 | 0.41% | 26,400 |
| Jul 25, 2024 | 29.46 | 29.80 | 28.97 | 29.38 | 29.38 | 0.20% | 30,500 |
| Jul 24, 2024 | 29.95 | 29.95 | 29.32 | 29.32 | 29.32 | -3.71% | 22,229 |
| Jul 23, 2024 | 30.38 | 30.68 | 30.38 | 30.45 | 30.45 | -0.13% | 8,500 |
| Jul 22, 2024 | 30.42 | 30.55 | 30.20 | 30.49 | 30.49 | 1.63% | 23,400 |
| Jul 19, 2024 | 30.21 | 30.31 | 30.00 | 30.00 | 30.00 | -0.86% | 12,030 |
| Jul 18, 2024 | 30.78 | 30.99 | 30.10 | 30.26 | 30.26 | -1.14% | 20,100 |
| Jul 17, 2024 | 31.04 | 31.17 | 30.51 | 30.61 | 30.61 | -3.71% | 12,065 |
| Jul 16, 2024 | 31.71 | 31.79 | 31.35 | 31.79 | 31.79 | 0.86% | 19,326 |
| Jul 15, 2024 | 31.67 | 32.02 | 31.52 | 31.52 | 31.52 | 0.32% | 18,414 |
| Jul 12, 2024 | 30.75 | 31.66 | 30.75 | 31.42 | 31.42 | 1.58% | 22,300 |
| Jul 11, 2024 | 32.00 | 32.02 | 30.86 | 30.93 | 30.93 | -2.71% | 33,735 |
| Jul 10, 2024 | 31.55 | 31.82 | 31.45 | 31.79 | 31.79 | 1.27% | 17,310 |
| Jul 9, 2024 | 31.12 | 31.49 | 31.08 | 31.39 | 31.39 | 1.06% | 36,717 |
| Jul 8, 2024 | 30.95 | 31.16 | 30.83 | 31.06 | 31.06 | 0.68% | 29,200 |
| Jul 5, 2024 | 30.73 | 30.85 | 30.48 | 30.85 | 30.85 | 1.35% | 24,320 |
| Jul 3, 2024 | 30.08 | 30.44 | 30.08 | 30.44 | 30.44 | 1.87% | 59,248 |
| Jul 2, 2024 | 29.26 | 29.88 | 29.25 | 29.88 | 29.88 | 2.19% | 35,029 |
| Jul 1, 2024 | 28.95 | 29.30 | 28.95 | 29.24 | 29.24 | 1.53% | 17,800 |
| Jun 28, 2024 | 29.00 | 29.22 | 28.67 | 28.80 | 28.80 | -0.69% | 6,800 |
| Jun 27, 2024 | 28.88 | 29.05 | 28.84 | 29.00 | 29.00 | 0.66% | 12,000 |
| Jun 26, 2024 | 28.42 | 28.81 | 28.42 | 28.81 | 28.81 | 1.52% | 5,227 |
| Jun 25, 2024 | 28.30 | 28.46 | 28.12 | 28.38 | 28.38 | 0.92% | 6,431 |
| Jun 24, 2024 | 28.32 | 28.53 | 28.09 | 28.12 | 28.12 | -0.95% | 9,042 |
| Jun 21, 2024 | 28.27 | 28.40 | 28.24 | 28.39 | 28.39 | -0.04% | 17,226 |
| Jun 20, 2024 | 28.72 | 28.79 | 28.38 | 28.40 | 28.40 | -1.46% | 38,300 |
| Jun 18, 2024 | 28.91 | 28.91 | 28.78 | 28.82 | 28.82 | -0.31% | 5,114 |
| Jun 17, 2024 | 28.46 | 28.98 | 28.46 | 28.91 | 28.91 | 1.40% | 18,200 |
| Jun 14, 2024 | 28.73 | 28.73 | 28.46 | 28.51 | 28.51 | -1.11% | 5,120 |
| Jun 13, 2024 | 29.21 | 29.27 | 28.73 | 28.83 | 28.83 | -0.41% | 15,243 |
| Jun 12, 2024 | 28.68 | 29.11 | 28.68 | 28.95 | 28.95 | 2.15% | 33,000 |
| Jun 11, 2024 | 28.03 | 28.34 | 27.95 | 28.34 | 28.34 | 0.78% | 62,813 |