Meet Kevin Pricing Power ETF (PP)
NYSEARCA: PP · Real-Time Price · USD
26.04
+0.30 (1.16%)
Nov 21, 2024, 10:54 AM EST - Market open
PP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 25.71 | 25.75 | 25.65 | 25.74 | 25.74 | -0.89% | 7,241 |
Nov 19, 2024 | 25.55 | 26.05 | 25.55 | 25.97 | 25.97 | 1.80% | 20,267 |
Nov 18, 2024 | 25.34 | 25.63 | 25.24 | 25.51 | 25.51 | 0.04% | 17,596 |
Nov 15, 2024 | 25.86 | 25.87 | 25.50 | 25.50 | 25.50 | -1.70% | 13,131 |
Nov 14, 2024 | 26.03 | 26.06 | 25.89 | 25.94 | 25.94 | 0.12% | 22,280 |
Nov 13, 2024 | 26.35 | 26.35 | 25.88 | 25.91 | 25.91 | -2.37% | 18,322 |
Nov 12, 2024 | 26.75 | 26.81 | 26.47 | 26.54 | 26.54 | -1.19% | 9,758 |
Nov 11, 2024 | 26.92 | 26.95 | 26.75 | 26.86 | 26.86 | -0.54% | 16,720 |
Nov 8, 2024 | 26.73 | 27.16 | 26.39 | 27.01 | 27.01 | 0.78% | 37,636 |
Nov 7, 2024 | 26.64 | 26.93 | 26.63 | 26.80 | 26.80 | 0.99% | 11,916 |
Nov 6, 2024 | 27.23 | 27.23 | 26.30 | 26.54 | 26.54 | -2.40% | 28,642 |
Nov 5, 2024 | 26.97 | 27.19 | 26.81 | 27.19 | 27.19 | 0.68% | 4,373 |
Nov 4, 2024 | 26.82 | 27.20 | 26.82 | 27.00 | 27.00 | 1.38% | 8,510 |
Nov 1, 2024 | 26.91 | 26.95 | 26.63 | 26.64 | 26.64 | -1.08% | 6,839 |
Oct 31, 2024 | 27.00 | 27.02 | 26.89 | 26.93 | 26.93 | -0.21% | 6,215 |
Oct 30, 2024 | 26.96 | 27.14 | 26.96 | 26.98 | 26.98 | 0.08% | 2,789 |
Oct 29, 2024 | 26.89 | 26.96 | 26.71 | 26.96 | 26.96 | -0.26% | 10,657 |
Oct 28, 2024 | 27.00 | 27.20 | 26.99 | 27.03 | 27.03 | 0.04% | 9,959 |
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% | 4,992 |
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% | 7,886 |
Oct 17, 2024 | 28.06 | 28.06 | 27.84 | 27.90 | 27.90 | -0.74% | 10,567 |
Oct 16, 2024 | 28.05 | 28.20 | 28.05 | 28.11 | 28.11 | 0.24% | 2,802 |
Oct 15, 2024 | 27.92 | 28.10 | 27.90 | 28.04 | 28.04 | 0.93% | 7,027 |
Oct 14, 2024 | 27.70 | 27.78 | 27.62 | 27.78 | 27.78 | 0.22% | 6,582 |
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 | 0.06% | 5,274 |
Oct 9, 2024 | 27.76 | 27.81 | 27.70 | 27.70 | 27.70 | -0.13% | 5,208 |
Oct 8, 2024 | 27.75 | 27.78 | 27.71 | 27.74 | 27.74 | 0.04% | 3,181 |
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 | 0.12% | 6,560 |
Sep 30, 2024 | 28.48 | 28.90 | 28.48 | 28.73 | 28.73 | 0.42% | 5,474 |
Sep 27, 2024 | 28.47 | 28.67 | 28.47 | 28.61 | 28.61 | 0.48% | 6,476 |
Sep 26, 2024 | 28.66 | 28.79 | 28.47 | 28.47 | 28.47 | -0.63% | 7,990 |
Sep 25, 2024 | 28.75 | 28.82 | 28.65 | 28.65 | 28.65 | -0.52% | 5,750 |
Sep 24, 2024 | 28.83 | 28.84 | 28.67 | 28.80 | 28.80 | -0.10% | 5,881 |
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% | 5,574 |
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% | 8,282 |
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% | 7,078 |
Sep 12, 2024 | 28.53 | 28.84 | 28.53 | 28.81 | 28.81 | 0.42% | 12,496 |
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% | 156,662 |
Sep 9, 2024 | 28.94 | 28.94 | 28.65 | 28.77 | 28.77 | - | 7,573 |
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 | 0.01% | 7,282 |
Sep 4, 2024 | 28.68 | 29.26 | 28.68 | 29.04 | 29.04 | 1.53% | 11,301 |
Sep 3, 2024 | 28.77 | 29.10 | 28.45 | 28.60 | 28.60 | -1.17% | 10,996 |
Aug 30, 2024 | 29.11 | 29.11 | 28.78 | 28.94 | 28.94 | 0.17% | 8,663 |
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% | 10,391 |
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 | 1.65% | 14,187 |
Aug 22, 2024 | 29.07 | 29.07 | 28.72 | 28.74 | 28.74 | -0.88% | 12,088 |
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% | 12,584 |
Aug 16, 2024 | 28.36 | 28.62 | 28.31 | 28.44 | 28.44 | 0.44% | 15,980 |
Aug 15, 2024 | 28.80 | 28.80 | 28.15 | 28.32 | 28.32 | -0.40% | 26,636 |
Aug 14, 2024 | 28.48 | 28.48 | 28.31 | 28.43 | 28.43 | 0.18% | 12,186 |
Aug 13, 2024 | 28.41 | 28.41 | 28.24 | 28.38 | 28.38 | 0.72% | 13,608 |
Aug 12, 2024 | 28.02 | 28.19 | 28.02 | 28.18 | 28.18 | 0.60% | 9,015 |
Aug 9, 2024 | 27.88 | 28.06 | 27.56 | 28.01 | 28.01 | 0.32% | 3,254 |
Aug 8, 2024 | 27.93 | 27.98 | 27.77 | 27.92 | 27.92 | -0.06% | 14,581 |
Aug 7, 2024 | 28.04 | 28.15 | 27.86 | 27.94 | 27.94 | 0.06% | 40,263 |
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 | -2.83% | 56,570 |
Jul 31, 2024 | 29.64 | 29.99 | 29.64 | 29.82 | 29.82 | 1.86% | 18,212 |
Jul 30, 2024 | 29.63 | 29.71 | 29.13 | 29.28 | 29.28 | -0.76% | 7,204 |
Jul 29, 2024 | 29.65 | 29.75 | 29.42 | 29.50 | 29.50 | - | 9,576 |
Jul 26, 2024 | 29.59 | 29.59 | 29.42 | 29.50 | 29.50 | 0.39% | 26,377 |
Jul 25, 2024 | 29.46 | 29.80 | 28.97 | 29.38 | 29.38 | 0.24% | 30,476 |
Jul 24, 2024 | 29.95 | 29.95 | 29.32 | 29.32 | 29.32 | -3.73% | 22,229 |
Jul 23, 2024 | 30.38 | 30.68 | 30.38 | 30.45 | 30.45 | -0.12% | 8,495 |
Jul 22, 2024 | 30.42 | 30.55 | 30.20 | 30.49 | 30.49 | 1.60% | 23,363 |
Jul 19, 2024 | 30.21 | 30.31 | 30.00 | 30.01 | 30.01 | -0.83% | 12,030 |
Jul 18, 2024 | 30.78 | 30.99 | 30.10 | 30.26 | 30.26 | -1.16% | 20,074 |
Jul 17, 2024 | 31.04 | 31.17 | 30.51 | 30.61 | 30.61 | -3.72% | 12,065 |
Jul 16, 2024 | 31.71 | 31.79 | 31.35 | 31.79 | 31.79 | 0.88% | 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 | 1.57% | 22,278 |
Jul 11, 2024 | 32.00 | 32.02 | 30.86 | 30.93 | 30.93 | -2.69% | 33,735 |
Jul 10, 2024 | 31.55 | 31.82 | 31.45 | 31.79 | 31.79 | 1.25% | 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 | 0.69% | 29,152 |
Jul 5, 2024 | 30.73 | 30.85 | 30.48 | 30.85 | 30.85 | 1.33% | 24,320 |
Jul 3, 2024 | 30.08 | 30.45 | 30.08 | 30.45 | 30.45 | 1.89% | 59,248 |
Jul 2, 2024 | 29.26 | 29.88 | 29.25 | 29.88 | 29.88 | 2.19% | 35,029 |