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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.7125.7525.6525.7425.74-0.89%7,241
Nov 19, 202425.5526.0525.5525.9725.971.80%20,267
Nov 18, 202425.3425.6325.2425.5125.510.04%17,596
Nov 15, 202425.8625.8725.5025.5025.50-1.70%13,131
Nov 14, 202426.0326.0625.8925.9425.940.12%22,280
Nov 13, 202426.3526.3525.8825.9125.91-2.37%18,322
Nov 12, 202426.7526.8126.4726.5426.54-1.19%9,758
Nov 11, 202426.9226.9526.7526.8626.86-0.54%16,720
Nov 8, 202426.7327.1626.3927.0127.010.78%37,636
Nov 7, 202426.6426.9326.6326.8026.800.99%11,916
Nov 6, 202427.2327.2326.3026.5426.54-2.40%28,642
Nov 5, 202426.9727.1926.8127.1927.190.68%4,373
Nov 4, 202426.8227.2026.8227.0027.001.38%8,510
Nov 1, 202426.9126.9526.6326.6426.64-1.08%6,839
Oct 31, 202427.0027.0226.8926.9326.93-0.21%6,215
Oct 30, 202426.9627.1426.9626.9826.980.08%2,789
Oct 29, 202426.8926.9626.7126.9626.96-0.26%10,657
Oct 28, 202427.0027.2026.9927.0327.030.04%9,959
Oct 25, 202427.1927.2327.0127.0227.02-0.44%8,400
Oct 24, 202427.1627.1627.0727.1427.140.07%24,640
Oct 23, 202427.1427.1427.0027.1227.12-0.88%5,104
Oct 22, 202427.2027.4327.2027.3627.36-0.04%4,992
Oct 21, 202427.7227.7227.2627.3727.37-1.76%11,604
Oct 18, 202427.8828.0427.8427.8627.86-0.14%7,886
Oct 17, 202428.0628.0627.8427.9027.90-0.74%10,567
Oct 16, 202428.0528.2028.0528.1128.110.24%2,802
Oct 15, 202427.9228.1027.9028.0428.040.93%7,027
Oct 14, 202427.7027.7827.6227.7827.780.22%6,582
Oct 11, 202427.6927.7427.6927.7227.72-6,656
Oct 10, 202427.5627.7227.5627.7227.720.06%5,274
Oct 9, 202427.7627.8127.7027.7027.70-0.13%5,208
Oct 8, 202427.7527.7827.7127.7427.740.04%3,181
Oct 7, 202427.7027.8027.6027.7327.73-0.40%14,483
Oct 4, 202428.2728.2727.5427.8427.84-1.45%16,208
Oct 3, 202428.5328.5328.2328.2528.25-1.57%11,242
Oct 2, 202428.5928.7028.5328.7028.70-0.21%8,730
Oct 1, 202428.7628.9028.7628.7628.760.12%6,560
Sep 30, 202428.4828.9028.4828.7328.730.42%5,474
Sep 27, 202428.4728.6728.4728.6128.610.48%6,476
Sep 26, 202428.6628.7928.4728.4728.47-0.63%7,990
Sep 25, 202428.7528.8228.6528.6528.65-0.52%5,750
Sep 24, 202428.8328.8428.6728.8028.80-0.10%5,881
Sep 23, 202428.8128.8328.6528.8328.830.63%4,533
Sep 20, 202428.5528.6628.5528.6528.65-0.17%5,574
Sep 19, 202429.2629.2628.6928.7028.70-1.71%24,901
Sep 18, 202429.2629.4929.1129.2029.20-0.51%12,332
Sep 17, 202429.4629.4629.1329.3529.350.10%8,282
Sep 16, 202429.2729.4429.2329.3229.320.69%6,250
Sep 13, 202429.0729.2229.0029.1229.121.08%7,078
Sep 12, 202428.5328.8428.5328.8128.810.42%12,496
Sep 11, 202428.6828.8028.5928.6928.69-0.35%6,745
Sep 10, 202428.7028.8028.6028.7928.790.07%156,662
Sep 9, 202428.9428.9428.6528.7728.77-7,573
Sep 6, 202428.0629.1228.0628.7728.77-0.93%10,528
Sep 5, 202429.0129.2129.0129.0429.040.01%7,282
Sep 4, 202428.6829.2628.6829.0429.041.53%11,301
Sep 3, 202428.7729.1028.4528.6028.60-1.17%10,996
Aug 30, 202429.1129.1128.7828.9428.940.17%8,663
Aug 29, 202428.9428.9528.7828.8928.89-0.03%9,333
Aug 28, 202428.9829.0928.8128.9028.90-0.55%10,391
Aug 27, 202429.1929.1929.0029.0629.06-0.99%9,538
Aug 26, 202429.1729.4929.1729.3529.350.48%16,626
Aug 23, 202428.7329.2928.7329.2129.211.65%14,187
Aug 22, 202429.0729.0728.7228.7428.74-0.88%12,088
Aug 21, 202428.7829.0428.7728.9928.991.05%15,985
Aug 20, 202428.6928.8528.5828.6928.690.03%8,500
Aug 19, 202428.2628.6828.2628.6828.680.84%12,584
Aug 16, 202428.3628.6228.3128.4428.440.44%15,980
Aug 15, 202428.8028.8028.1528.3228.32-0.40%26,636
Aug 14, 202428.4828.4828.3128.4328.430.18%12,186
Aug 13, 202428.4128.4128.2428.3828.380.72%13,608
Aug 12, 202428.0228.1928.0228.1828.180.60%9,015
Aug 9, 202427.8828.0627.5628.0128.010.32%3,254
Aug 8, 202427.9327.9827.7727.9227.92-0.06%14,581
Aug 7, 202428.0428.1527.8627.9427.940.06%40,263
Aug 6, 202428.1028.1027.8627.9227.92-0.71%25,718
Aug 5, 202427.5728.3027.4028.1228.12-0.74%56,340
Aug 2, 202428.1928.5128.1228.3328.33-2.24%30,818
Aug 1, 202429.8630.0928.6328.9828.98-2.83%56,570
Jul 31, 202429.6429.9929.6429.8229.821.86%18,212
Jul 30, 202429.6329.7129.1329.2829.28-0.76%7,204
Jul 29, 202429.6529.7529.4229.5029.50-9,576
Jul 26, 202429.5929.5929.4229.5029.500.39%26,377
Jul 25, 202429.4629.8028.9729.3829.380.24%30,476
Jul 24, 202429.9529.9529.3229.3229.32-3.73%22,229
Jul 23, 202430.3830.6830.3830.4530.45-0.12%8,495
Jul 22, 202430.4230.5530.2030.4930.491.60%23,363
Jul 19, 202430.2130.3130.0030.0130.01-0.83%12,030
Jul 18, 202430.7830.9930.1030.2630.26-1.16%20,074
Jul 17, 202431.0431.1730.5130.6130.61-3.72%12,065
Jul 16, 202431.7131.7931.3531.7931.790.88%19,326
Jul 15, 202431.6732.0231.5231.5231.520.32%18,414
Jul 12, 202430.7531.6630.7531.4231.421.57%22,278
Jul 11, 202432.0032.0230.8630.9330.93-2.69%33,735
Jul 10, 202431.5531.8231.4531.7931.791.25%17,310
Jul 9, 202431.1231.4931.0831.3931.391.06%36,717
Jul 8, 202430.9531.1630.8331.0631.060.69%29,152
Jul 5, 202430.7330.8530.4830.8530.851.33%24,320
Jul 3, 202430.0830.4530.0830.4530.451.89%59,248
Jul 2, 202429.2629.8829.2529.8829.882.19%35,029