Canada markets open in 5 hours 57 minutes

The Meet Kevin Pricing Power ETF (PP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.57-0.34 (-1.25%)
At close: 03:56PM EDT
25.76 -0.81 (-3.06%)
After hours: 07:31PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202426.7826.7826.5326.5726.5713,600
May 06, 202426.6626.9126.6326.9126.916,100
May 03, 202426.4626.5026.3626.4926.4913,800
May 02, 202425.7925.9025.5825.8125.818,700
May 01, 202425.5925.9325.2825.4225.4225,800
Apr 30, 202425.9726.1025.6725.6725.6723,400
Apr 29, 202426.0826.2725.9326.1926.1924,500
Apr 26, 202425.5125.8025.4925.7125.7126,900
Apr 25, 202424.8325.3724.8325.3225.3266,200
Apr 24, 202425.3825.4925.1125.1925.1922,900
Apr 23, 202425.0225.3025.0225.2525.256,700
Apr 22, 202424.8425.0324.7224.9224.9217,600
Apr 19, 202425.1825.2424.5024.7124.71159,500
Apr 18, 202425.4225.5625.2325.3525.356,500
Apr 17, 202425.8525.8525.4425.4925.4915,900
Apr 16, 202425.7525.8925.7225.8725.8711,200
Apr 15, 202426.2826.3825.8525.8525.8522,100
Apr 12, 202426.3726.4726.1426.2526.2514,500
Apr 11, 202426.4026.7026.2926.7026.704,700
Apr 10, 202426.2326.4126.2226.3326.335,200
Apr 09, 202426.5226.5226.3026.5226.525,000
Apr 08, 202426.5326.5926.4026.4626.4610,100
Apr 05, 202426.3326.5626.3326.4726.474,300
Apr 04, 202426.9226.9226.2626.2626.266,800
Apr 03, 202426.6226.7826.6226.6726.677,600
Apr 02, 202426.8426.8426.6126.8226.827,900
Apr 01, 202427.0427.2727.0227.0627.0618,300
Mar 28, 202426.9927.1726.9827.1227.1211,500
Mar 27, 202426.9827.0526.7726.9526.9542,200
Mar 26, 202427.0727.0726.9026.9026.903,100
Mar 25, 202426.8327.1126.8327.0027.0014,500
Mar 22, 202426.8027.0226.8026.9726.976,700
Mar 21, 202427.0927.0926.8926.8926.8910,100
Mar 20, 202426.4526.7226.3826.7126.7111,800
Mar 19, 202426.2626.4926.0926.4226.4211,800
Mar 18, 202426.6226.7226.3826.4226.429,000
Mar 15, 202426.3226.5526.2426.3526.3529,000
Mar 14, 202426.8526.8526.3926.5026.5037,600
Mar 13, 202427.0427.0426.7226.7626.7611,200
Mar 12, 202426.8927.3126.8527.3127.318,700
Mar 11, 202427.2627.5727.1927.1927.1912,100
Mar 08, 202428.3828.5527.4027.5127.5119,900
Mar 07, 202427.4528.1427.4528.0128.0131,200
Mar 06, 202427.3627.4627.0427.3927.399,400
Mar 05, 202427.0927.1726.8026.9726.9743,200
Mar 04, 202427.6927.7127.3527.3827.3816,000
Mar 01, 202427.1727.8327.1727.8027.8013,900
Feb 29, 202426.9927.2826.9927.2827.2817,200
Feb 28, 202426.9726.9726.6026.7426.746,700
Feb 27, 202427.0027.0026.7626.8926.8915,000
Feb 26, 202426.4426.7726.4426.7026.7018,200
Feb 23, 202426.8426.9926.3926.4126.419,900
Feb 22, 202426.6226.9126.5926.8126.8115,000
Feb 21, 202425.9826.0825.8226.0626.0639,500
Feb 20, 202426.6726.7625.9426.3026.3027,800
Feb 16, 202426.9827.4726.9827.0327.0329,600
Feb 15, 202426.8727.1626.8727.1527.1511,500
Feb 14, 202426.2826.6926.2026.6926.697,900
Feb 13, 202425.6926.0825.5425.8925.899,900
Feb 12, 202426.3526.9026.3526.5626.5625,100
Feb 09, 202425.1826.4525.1826.3426.3415,600
Feb 08, 202425.9226.0925.8025.9325.938,600
Feb 07, 202425.1025.9525.1025.9225.9216,900
Feb 06, 202424.7724.9924.7224.9924.994,000
Feb 05, 202424.7324.7324.1124.6224.6225,700
Feb 02, 202424.4824.8224.2924.8024.807,200
Feb 01, 202424.3024.6824.1524.6024.6012,000
Jan 31, 202424.4224.9923.9523.9523.9510,400
Jan 30, 202425.1325.2424.7224.8024.803,700
Jan 29, 202424.6125.0324.4825.0325.0312,700
Jan 26, 202424.6724.7624.4624.5024.508,200
Jan 25, 202425.2525.2524.6024.7324.7321,000
Jan 24, 202425.7425.8025.3925.4425.4440,000
Jan 23, 202425.1825.3125.0425.3025.309,800
Jan 22, 202425.0025.5324.8825.0425.0411,100
Jan 19, 202424.5524.9524.5024.8924.898,600
Jan 18, 202424.6524.6524.2724.5024.504,200
Jan 17, 202424.0924.2323.7924.2324.237,500
Jan 16, 202424.2224.5724.0224.4224.428,600
Jan 12, 202424.5724.8224.1124.3624.367,300
Jan 11, 202424.9625.0024.5724.7924.798,700
Jan 10, 202425.0125.1724.7525.0425.048,500
Jan 09, 202424.9525.1224.8024.9824.9810,900
Jan 08, 202424.7325.1824.7325.1725.1717,300
Jan 05, 202424.4024.7424.4024.4724.475,200
Jan 04, 202424.5124.5924.4524.4524.455,900
Jan 03, 202425.0025.0024.5324.6224.6214,200
Jan 02, 202425.8825.8825.3025.5725.5712,700
Dec 29, 202326.5426.5425.9526.1226.1218,600
Dec 28, 202326.6626.7026.4126.4126.417,400
Dec 27, 202326.7026.7526.5526.6826.6818,200
Dec 26, 202326.0426.5926.0426.5126.517,800
Dec 22, 202326.2026.4025.9926.0526.055,400
Dec 22, 20230.006 Dividend
Dec 21, 202325.8926.1625.8526.1526.155,900
Dec 20, 202326.3826.4425.5125.5525.5414,800
Dec 19, 202325.7526.3825.7526.3426.3310,800
Dec 18, 202325.8025.9525.6625.7425.7417,700
Dec 15, 202325.8025.9225.6825.7925.7910,500
Dec 14, 202325.5025.8025.2125.6725.6657,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...