UK markets close in 4 hours 2 minutes

The Meet Kevin Pricing Power ETF (PP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
28.37+0.20 (+0.71%)
At close: 04:00PM EDT
27.22 -1.15 (-4.05%)
After hours: 05:46PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202428.2728.3728.1428.3728.3717,200
05 Jun 202427.7628.1727.6928.1728.179,600
04 Jun 202427.5127.5327.4127.5327.535,300
03 Jun 202427.6027.7127.1827.5127.5132,800
31 May 202427.5127.6226.8927.3227.329,500
30 May 202427.5627.6927.4627.5127.517,300
29 May 202427.5127.6527.4927.5527.5516,300
28 May 202427.6027.8027.5927.7127.7118,700
24 May 202427.1627.5027.1027.4627.4611,700
23 May 202427.4327.4826.9326.9926.9928,200
22 May 202427.3027.3227.0227.2027.2037,900
21 May 202427.0827.2827.0627.2827.2811,300
20 May 202427.1427.1727.0827.1227.1210,500
17 May 202427.0127.0826.9827.0727.073,700
16 May 202427.0527.2027.0127.0227.026,600
15 May 202427.0127.0326.7427.0327.0313,400
14 May 202426.5826.7826.5326.7826.783,000
13 May 202426.3326.4826.3326.4026.4013,300
10 May 202426.5826.5826.2426.2926.29117,900
09 May 202426.2226.4526.2226.4226.423,500
08 May 202426.3326.4226.2826.4126.415,600
07 May 202426.7826.7826.5326.5726.5713,600
06 May 202426.6626.9126.6326.9126.916,100
03 May 202426.4626.5026.3626.4926.4913,800
02 May 202425.7925.9025.5825.8125.818,700
01 May 202425.5925.9325.2825.4225.4225,800
30 Apr 202425.9726.1025.6725.6725.6723,400
29 Apr 202426.0826.2725.9326.1926.1924,500
26 Apr 202425.5125.8025.4925.7125.7126,900
25 Apr 202424.8325.3724.8325.3225.3266,200
24 Apr 202425.3825.4925.1125.1925.1922,900
23 Apr 202425.0225.3025.0225.2525.256,700
22 Apr 202424.8425.0324.7224.9224.9217,600
19 Apr 202425.1825.2424.5024.7124.71159,500
18 Apr 202425.4225.5625.2325.3525.356,500
17 Apr 202425.8525.8525.4425.4925.4915,900
16 Apr 202425.7525.8925.7225.8725.8711,200
15 Apr 202426.2826.3825.8525.8525.8522,100
12 Apr 202426.3726.4726.1426.2526.2514,500
11 Apr 202426.4026.7026.2926.7026.704,700
10 Apr 202426.2326.4126.2226.3326.335,200
09 Apr 202426.5226.5226.3026.5226.525,000
08 Apr 202426.5326.5926.4026.4626.4610,100
05 Apr 202426.3326.5626.3326.4726.474,300
04 Apr 202426.9226.9226.2626.2626.266,800
03 Apr 202426.6226.7826.6226.6726.677,600
02 Apr 202426.8426.8426.6126.8226.827,900
01 Apr 202427.0427.2727.0227.0627.0618,300
28 Mar 202426.9927.1726.9827.1227.1211,500
27 Mar 202426.9827.0526.7726.9526.9542,200
26 Mar 202427.0727.0726.9026.9026.903,100
25 Mar 202426.8327.1126.8327.0027.0014,500
22 Mar 202426.8027.0226.8026.9726.976,700
21 Mar 202427.0927.0926.8926.8926.8910,100
20 Mar 202426.4526.7226.3826.7126.7111,800
19 Mar 202426.2626.4926.0926.4226.4211,800
18 Mar 202426.6226.7226.3826.4226.429,000
15 Mar 202426.3226.5526.2426.3526.3529,000
14 Mar 202426.8526.8526.3926.5026.5037,600
13 Mar 202427.0427.0426.7226.7626.7611,200
12 Mar 202426.8927.3126.8527.3127.318,700
11 Mar 202427.2627.5727.1927.1927.1912,100
08 Mar 202428.3828.5527.4027.5127.5119,900
07 Mar 202427.4528.1427.4528.0128.0131,200
06 Mar 202427.3627.4627.0427.3927.399,400
05 Mar 202427.0927.1726.8026.9726.9743,200
04 Mar 202427.6927.7127.3527.3827.3816,000
01 Mar 202427.1727.8327.1727.8027.8013,900
29 Feb 202426.9927.2826.9927.2827.2817,200
28 Feb 202426.9726.9726.6026.7426.746,700
27 Feb 202427.0027.0026.7626.8926.8915,000
26 Feb 202426.4426.7726.4426.7026.7018,200
23 Feb 202426.8426.9926.3926.4126.419,900
22 Feb 202426.6226.9126.5926.8126.8115,000
21 Feb 202425.9826.0825.8226.0626.0639,500
20 Feb 202426.6726.7625.9426.3026.3027,800
16 Feb 202426.9827.4726.9827.0327.0329,600
15 Feb 202426.8727.1626.8727.1527.1511,500
14 Feb 202426.2826.6926.2026.6926.697,900
13 Feb 202425.6926.0825.5425.8925.899,900
12 Feb 202426.3526.9026.3526.5626.5625,100
09 Feb 202425.1826.4525.1826.3426.3415,600
08 Feb 202425.9226.0925.8025.9325.938,600
07 Feb 202425.1025.9525.1025.9225.9216,900
06 Feb 202424.7724.9924.7224.9924.994,000
05 Feb 202424.7324.7324.1124.6224.6225,700
02 Feb 202424.4824.8224.2924.8024.807,200
01 Feb 202424.3024.6824.1524.6024.6012,000
31 Jan 202424.4224.9923.9523.9523.9510,400
30 Jan 202425.1325.2424.7224.8024.803,700
29 Jan 202424.6125.0324.4825.0325.0312,700
26 Jan 202424.6724.7624.4624.5024.508,200
25 Jan 202425.2525.2524.6024.7324.7321,000
24 Jan 202425.7425.8025.3925.4425.4440,000
23 Jan 202425.1825.3125.0425.3025.309,800
22 Jan 202425.0025.5324.8825.0425.0411,100
19 Jan 202424.5524.9524.5024.8924.898,600
18 Jan 202424.6524.6524.2724.5024.504,200
17 Jan 202424.0924.2323.7924.2324.237,500
16 Jan 202424.2224.5724.0224.4224.428,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...