Dark

PP
The Meet Kevin Pricing Power ETF
stock NYSE

Inactive

May 23, 2025

34.73USD+33.065%(+8.63)1,200

Pre-market

0.00USD-100.000%(-26.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	34.7300	34.730000	34.7300	34.7300	+33.065%	1,200	0.000%
2025-02-25	26.1300	26.281200	25.9170	26.1000	0.000%	40,793	+33.065%
2025-02-24	25.9100	26.260000	25.5800	26.1000	+0.346%	93,679	+33.065%
2025-02-21	26.3600	26.360000	25.8600	26.0100	-1.738%	21,542	+33.526%
2025-02-20	25.4100	26.640000	25.4100	26.4700	-1.047%	12,979	+31.205%
2025-02-19	26.4900	26.963700	26.4900	26.7500	+0.943%	22,017	+29.832%
2025-02-18	26.2800	26.510000	26.2300	26.5000	+0.113%	22,449	+31.057%
2025-02-14	26.5200	26.650000	26.3700	26.4700	+0.723%	53,134	+31.205%
2025-02-13	25.7200	26.370000	25.7000	26.2800	+2.777%	97,336	+32.154%
2025-02-12	25.0700	25.650000	24.8900	25.5700	-1.059%	218,083	+35.823%
2025-02-11	25.9600	26.055000	25.7800	25.8436	-0.754%	4,587	+34.385%
2025-02-10	26.0900	26.120000	25.9800	26.0400	+0.045%	9,497	+33.372%
2025-02-07	26.2800	26.312500	25.9300	26.0282	-1.350%	5,351	+33.432%
2025-02-06	26.3100	26.480000	26.2700	26.3845	-0.016%	2,739	+31.630%
2025-02-05	26.3000	26.388800	26.2500	26.3888	+1.301%	3,348	+31.609%
2025-02-04	25.5800	26.049900	25.5500	26.0499	+1.532%	4,505	+33.321%
2025-02-03	25.4800	25.850000	25.4146	25.6568	-0.512%	5,376	+35.364%
2025-01-31	26.1800	26.265300	25.6600	25.7889	-1.326%	6,572	+34.670%
2025-01-30	26.0800	26.299900	26.0800	26.1354	+1.311%	2,399	+32.885%
2025-01-29	26.1260	26.140000	25.7207	25.7971	-1.264%	7,747	+34.628%
2025-01-28	26.0000	26.130000	25.7500	26.1274	+0.358%	9,104	+32.926%
2025-01-27	25.6200	26.300000	25.6200	26.0341	+0.500%	9,125	+33.402%
2025-01-24	26.0000	26.200000	25.8600	25.9046	-0.383%	3,146	+34.069%
2025-01-23	25.6950	26.004100	25.4600	26.0041	+0.233%	5,211	+33.556%
2025-01-22	26.1200	26.120000	25.9436	25.9436	-0.757%	4,665	+33.867%
2025-01-21	25.9900	26.141500	25.7900	26.1415	+1.445%	6,873	+32.854%
2025-01-17	25.9700	26.000000	25.7600	25.7691	-0.009%	5,837	+34.774%
2025-01-16	25.7000	25.830000	25.4800	25.7713	+0.838%	2,445	+34.762%
2025-01-15	25.5300	25.570000	25.3550	25.5571	+3.762%	5,846	+35.892%
2025-01-14	24.8499	24.849900	24.4772	24.6304	+1.481%	4,352	+41.005%
2025-01-13	24.2200	24.280000	23.8000	24.2709	-0.835%	10,239	+43.093%
2025-01-10	24.6100	24.610000	24.3100	24.4753	-1.666%	4,578	+41.898%
2025-01-08	25.0200	25.020000	24.7500	24.8900	-1.496%	9,465	+39.534%
2025-01-07	25.8900	26.000000	25.1480	25.2679	-2.072%	16,366	+37.447%
2025-01-06	25.9600	26.130000	25.8025	25.8025	+0.371%	6,235	+34.599%
2025-01-03	25.3500	25.707100	25.3500	25.7071	+1.838%	9,209	+35.099%
2025-01-02	25.5500	25.680700	25.1601	25.2431	-0.441%	5,482	+37.582%
2024-12-31	25.7212	25.862400	25.3300	25.3548	-0.950%	3,968	+36.976%
2024-12-30	25.6100	25.650000	25.2800	25.5979	-0.591%	10,082	+35.675%
2024-12-27	26.0119	26.169900	25.6500	25.7501	-2.091%	12,030	+34.873%
2024-12-26	26.0700	26.320000	26.0700	26.3000	+0.200%	5,861	+32.053%
2024-12-24	25.8850	26.247500	25.8200	26.2475	+0.954%	3,147	+32.317%
2024-12-23	25.9700	26.041400	25.8800	25.9994	-0.059%	8,234	+33.580%
2024-12-20	25.4200	26.298100	25.4200	26.0147	+2.260%	10,081	+33.501%
2024-12-19	25.8588	25.858800	25.2700	25.4398	-2.009%	12,041	+36.518%
2024-12-18	27.0800	27.300100	25.8000	25.9613	-4.237%	13,950	+33.776%
2024-12-17	27.1900	27.270000	27.1100	27.1100	-0.814%	10,734	+28.108%
2024-12-16	27.1100	27.436200	27.0916	27.3326	-0.088%	14,192	+27.064%
2024-12-13	27.4100	27.410000	27.2200	27.3568	-0.845%	3,342	+26.952%
2024-12-12	27.8000	27.908100	27.5900	27.5900	-1.546%	5,200	+25.879%
2024-12-11	28.1000	28.100000	27.8500	28.0232	-0.484%	6,443	+23.933%
2024-12-10	28.2000	28.400000	28.1594	28.1594	-1.984%	7,889	+23.334%
2024-12-09	28.8400	29.020000	28.7293	28.7293	+0.172%	4,202	+20.887%
2024-12-06	28.6100	28.800000	28.5700	28.6800	+1.558%	7,872	+21.095%
2024-12-05	28.2700	28.460000	28.2400	28.2400	-0.462%	9,130	+22.982%
2024-12-04	28.0400	28.371200	28.0400	28.3712	+0.797%	9,586	+22.413%
2024-12-03	28.4800	28.560000	28.1470	28.1470	-1.237%	15,601	+23.388%
2024-12-02	28.0600	28.579900	27.8011	28.4995	+2.382%	7,001	+21.862%
2024-11-29	27.9200	28.000000	27.8300	27.8364	+0.150%	2,843	+24.765%
2024-11-27	27.8700	28.050000	27.7200	27.7948	+0.934%	8,277	+24.951%
2024-11-26	27.8300	27.830000	27.3345	27.5376	-1.859%	9,952	+26.118%
2024-11-25	27.4700	28.184600	27.4700	28.0592	+5.115%	29,545	+23.774%
2024-11-22	26.0900	26.780000	26.0900	26.6938	+2.712%	13,319	+30.105%
2024-11-21	25.8500	26.090000	25.7950	25.9889	+0.965%	26,287	+33.634%
2024-11-20	25.7100	25.750000	25.6516	25.7404	-0.884%	7,241	+34.924%
2024-11-19	25.5500	26.050000	25.5500	25.9700	+1.803%	20,267	+33.731%
2024-11-18	25.3400	25.630000	25.2400	25.5100	+0.039%	17,596	+36.143%
2024-11-15	25.8600	25.867100	25.5000	25.5000	-1.699%	13,131	+36.196%
2024-11-14	26.0300	26.060000	25.8900	25.9407	+0.118%	22,280	+33.882%
2024-11-13	26.3500	26.350000	25.8800	25.9100	-2.374%	18,322	+34.041%
2024-11-12	26.7500	26.810000	26.4700	26.5400	-1.192%	9,758	+30.859%
2024-11-11	26.9200	26.947500	26.7500	26.8603	-0.541%	16,720	+29.299%
2024-11-08	26.7300	27.155943	26.3900	27.0065	+0.783%	37,636	+28.599%
2024-11-07	26.6400	26.925000	26.6300	26.7968	+0.987%	11,916	+29.605%
2024-11-06	27.2300	27.230000	26.2957	26.5348	-2.400%	28,642	+30.885%
2024-11-05	26.9700	27.187400	26.8064	27.1874	+0.681%	4,373	+27.743%
2024-11-04	26.8200	27.200000	26.8200	27.0036	+1.377%	8,510	+28.612%
2024-11-01	26.9100	26.945000	26.6300	26.6367	-1.076%	6,839	+30.384%
2024-10-31	26.9950	27.015000	26.8932	26.9265	-0.210%	6,215	+28.981%
2024-10-30	26.9600	27.140000	26.9600	26.9832	+0.084%	2,789	+28.710%
2024-10-29	26.8900	26.960500	26.7100	26.9605	-0.257%	10,657	+28.818%
2024-10-28	27.0000	27.200000	26.9901	27.0300	+0.037%	9,959	+28.487%
2024-10-25	27.1920	27.225500	27.0100	27.0200	-0.442%	8,400	+28.534%
2024-10-24	27.1600	27.160000	27.0700	27.1400	+0.074%	24,640	+27.966%
2024-10-23	27.1400	27.140000	27.0000	27.1200	-0.877%	5,104	+28.060%
2024-10-22	27.2000	27.430000	27.2000	27.3600	-0.037%	4,992	+26.937%
2024-10-21	27.7200	27.720000	27.2600	27.3700	-1.759%	11,604	+26.891%
2024-10-18	27.8800	28.040000	27.8400	27.8600	-0.143%	7,886	+24.659%
2024-10-17	28.0600	28.060000	27.8400	27.9000	-0.735%	10,567	+24.480%
2024-10-16	28.0500	28.203900	28.0500	28.1067	+0.240%	2,802	+23.565%
2024-10-15	27.9200	28.100000	27.9000	28.0393	+0.933%	7,027	+23.862%
2024-10-14	27.7000	27.780000	27.6200	27.7800	+0.216%	6,582	+25.018%
2024-10-11	27.6900	27.735000	27.6900	27.7200	0.000%	6,656	+25.289%
2024-10-10	27.5600	27.720000	27.5600	27.7200	+0.056%	5,274	+25.289%
2024-10-09	27.7614	27.810000	27.7000	27.7044	-0.128%	5,208	+25.359%
2024-10-08	27.7500	27.779000	27.7100	27.7400	+0.036%	3,181	+25.198%
2024-10-07	27.7000	27.799900	27.6000	27.7300	-0.395%	14,483	+25.243%
2024-10-04	28.2700	28.270000	27.5350	27.8400	-1.451%	16,208	+24.749%
2024-10-03	28.5300	28.530000	28.2300	28.2500	-1.568%	11,242	+22.938%
2024-10-02	28.5900	28.700000	28.5301	28.7000	-0.209%	8,730	+21.010%
2024-10-01	28.7600	28.900000	28.7600	28.7600	+0.122%	6,560	+20.758%
2024-09-30	28.4800	28.895000	28.4800	28.7249	+0.415%	5,474	+20.906%
2024-09-27	28.4700	28.670000	28.4700	28.6062	+0.478%	6,476	+21.407%
2024-09-26	28.6600	28.790000	28.4700	28.4700	-0.628%	7,990	+21.988%
2024-09-25	28.7500	28.820000	28.6500	28.6500	-0.521%	5,750	+21.222%
2024-09-24	28.8300	28.837500	28.6700	28.8000	-0.104%	5,881	+20.590%
2024-09-23	28.8086	28.830000	28.6500	28.8300	+0.628%	4,533	+20.465%
2024-09-20	28.5500	28.660000	28.5500	28.6500	-0.174%	5,574	+21.222%
2024-09-19	29.2600	29.260000	28.6900	28.7000	-1.712%	24,901	+21.010%
2024-09-18	29.2600	29.490000	29.1100	29.2000	-0.511%	12,332	+18.938%
2024-09-17	29.4600	29.460000	29.1302	29.3500	+0.102%	8,282	+18.330%
2024-09-16	29.2700	29.438800	29.2300	29.3200	+0.687%	6,250	+18.452%
2024-09-13	29.0700	29.220000	29.0002	29.1200	+1.076%	7,078	+19.265%
2024-09-12	28.5300	28.840000	28.5300	28.8100	+0.418%	12,496	+20.548%
2024-09-11	28.6800	28.799900	28.5900	28.6900	-0.348%	6,745	+21.053%
2024-09-10	28.6950	28.800000	28.6000	28.7903	+0.071%	156,662	+20.631%
2024-09-09	28.9400	28.940000	28.6500	28.7700	0.000%	7,573	+20.716%
2024-09-06	28.0632	29.120000	28.0632	28.7700	-0.930%	10,528	+20.716%
2024-09-05	29.0100	29.210000	29.0100	29.0400	+0.011%	7,282	+19.594%
2024-09-04	28.6800	29.259900	28.6800	29.0369	+1.528%	11,327	+19.606%
2024-09-03	28.7700	29.099900	28.4500	28.6000	-1.175%	10,996	+21.434%
2024-08-30	29.1100	29.110000	28.7800	28.9400	+0.173%	8,663	+20.007%
2024-08-29	28.9400	28.948500	28.7760	28.8900	-0.035%	9,333	+20.215%
2024-08-28	28.9800	29.089200	28.8100	28.9000	-0.551%	10,391	+20.173%
2024-08-27	29.1900	29.190000	29.0000	29.0600	-0.988%	9,538	+19.511%
2024-08-26	29.1700	29.490000	29.1700	29.3500	+0.479%	16,626	+18.330%
2024-08-23	28.7300	29.290000	28.7300	29.2100	+1.652%	14,187	+18.898%
2024-08-22	29.0700	29.070000	28.7200	28.7353	-0.879%	12,088	+20.862%
2024-08-21	28.7750	29.040000	28.7700	28.9900	+1.052%	15,985	+19.800%
2024-08-20	28.6900	28.850000	28.5800	28.6883	+0.029%	8,500	+21.060%
2024-08-19	28.2600	28.680000	28.2600	28.6800	+0.844%	12,584	+21.095%
2024-08-16	28.3600	28.620000	28.3101	28.4400	+0.438%	15,980	+22.117%
2024-08-15	28.8000	28.800000	28.1500	28.3160	-0.400%	26,636	+22.652%
2024-08-14	28.4800	28.480000	28.3100	28.4297	+0.175%	12,186	+22.161%
2024-08-13	28.4100	28.410000	28.2428	28.3800	+0.722%	13,608	+22.375%
2024-08-12	28.0206	28.190000	28.0206	28.1765	+0.600%	9,015	+23.259%
2024-08-09	27.8800	28.060000	27.5638	28.0084	+0.317%	3,254	+23.999%
2024-08-08	27.9300	27.980000	27.7700	27.9200	-0.056%	14,581	+24.391%
2024-08-07	28.0400	28.150000	27.8600	27.9357	+0.056%	40,263	+24.321%
2024-08-06	28.1000	28.100000	27.8600	27.9200	-0.711%	25,718	+24.391%
2024-08-05	27.5700	28.300000	27.4000	28.1200	-0.741%	56,340	+23.506%
2024-08-02	28.1900	28.513900	28.1200	28.3300	-2.243%	30,818	+22.591%
2024-08-01	29.8600	30.090000	28.6300	28.9800	-2.826%	56,570	+19.841%
2024-07-31	29.6400	29.990000	29.6400	29.8229	+1.862%	18,212	+16.454%
2024-07-30	29.6300	29.709900	29.1301	29.2778	-0.755%	7,204	+18.622%
2024-07-29	29.6500	29.745000	29.4209	29.5006	+0.002%	9,576	+17.726%
2024-07-26	29.5900	29.590000	29.4200	29.5000	+0.395%	26,377	+17.729%
2024-07-25	29.4600	29.795000	28.9700	29.3840	+0.235%	30,476	+18.194%
2024-07-24	29.9500	29.950000	29.3150	29.3150	-3.727%	22,229	+18.472%
2024-07-23	30.3800	30.680000	30.3800	30.4500	-0.119%	8,495	+14.056%
2024-07-22	30.4200	30.550000	30.2000	30.4863	+1.605%	23,363	+13.920%
2024-07-19	30.2100	30.310000	30.0000	30.0047	-0.829%	12,030	+15.749%
2024-07-18	30.7800	30.990000	30.1000	30.2555	-1.165%	20,074	+14.789%
2024-07-17	31.0400	31.170000	30.5100	30.6121	-3.717%	12,065	+13.452%
2024-07-16	31.7100	31.794000	31.3500	31.7940	+0.882%	19,326	+9.234%
2024-07-15	31.6700	32.019900	31.5160	31.5160	+0.317%	18,414	+10.198%
2024-07-12	30.7500	31.663200	30.7500	31.4165	+1.573%	22,278	+10.547%
2024-07-11	32.0000	32.019600	30.8578	30.9300	-2.691%	33,735	+12.286%
2024-07-10	31.5500	31.820000	31.4500	31.7852	+1.253%	17,310	+9.265%
2024-07-09	31.1150	31.490000	31.0800	31.3919	+1.063%	36,717	+10.634%
2024-07-08	30.9500	31.160000	30.8250	31.0618	+0.687%	29,152	+11.809%
2024-07-05	30.7300	30.850000	30.4800	30.8500	+1.332%	24,320	+12.577%
2024-07-03	30.0800	30.444500	30.0800	30.4445	+1.889%	59,248	+14.076%
2024-07-02	29.2600	29.880000	29.2500	29.8800	+2.189%	35,029	+16.232%
2024-07-01	28.9500	29.300000	28.9500	29.2400	+1.539%	17,766	+18.776%
2024-06-28	29.0000	29.222500	28.6700	28.7967	-0.691%	6,779	+20.604%
2024-06-27	28.8847	29.050000	28.8437	28.9972	+0.655%	11,975	+19.770%
2024-06-26	28.4200	28.808600	28.4200	28.8086	+1.504%	5,227	+20.554%
2024-06-25	28.2975	28.460000	28.1200	28.3818	+0.942%	6,431	+22.367%
2024-06-24	28.3200	28.530000	28.0930	28.1168	-0.962%	9,042	+23.520%
2024-06-21	28.2650	28.400000	28.2400	28.3900	-0.040%	17,226	+22.332%
2024-06-20	28.7200	28.790400	28.3800	28.4015	-1.460%	38,267	+22.282%
2024-06-18	28.9100	28.910000	28.7800	28.8223	-0.286%	5,114	+20.497%
2024-06-17	28.4600	28.980000	28.4600	28.9050	+1.385%	18,182	+20.152%
2024-06-14	28.7285	28.728500	28.4600	28.5100	-1.110%	5,120	+21.817%
2024-06-13	29.2100	29.269000	28.7250	28.8300	-0.397%	15,243	+20.465%
2024-06-12	28.6800	29.110000	28.6800	28.9450	+2.144%	32,954	+19.986%
2024-06-11	28.0300	28.337500	27.9500	28.3375	+0.780%	62,813	+22.558%
2024-06-10	27.9400	28.170000	27.9400	28.1182	+0.072%	8,406	+23.514%
2024-06-07	28.3600	28.360000	27.9900	28.0981	-0.958%	14,933	+23.603%
2024-06-06	28.2700	28.370000	28.1399	28.3700	+0.710%	17,216	+22.418%
2024-06-05	27.7600	28.170000	27.6900	28.1700	+2.336%	9,611	+23.287%
2024-06-04	27.5100	27.526900	27.4100	27.5269	+0.061%	5,273	+26.167%
2024-06-03	27.6000	27.708900	27.1800	27.5100	+0.697%	32,765	+26.245%
2024-05-31	27.5100	27.620000	26.8900	27.3195	-0.692%	9,533	+27.125%
2024-05-30	27.5600	27.690000	27.4600	27.5100	-0.145%	7,347	+26.245%
2024-05-29	27.5100	27.650000	27.4925	27.5500	-0.566%	16,311	+26.062%
2024-05-28	27.6000	27.800000	27.5900	27.7067	+0.907%	18,704	+25.349%
2024-05-24	27.1600	27.500000	27.1000	27.4577	+1.753%	11,707	+26.485%
2024-05-23	27.4300	27.480000	26.9300	26.9847	-0.792%	28,291	+28.703%
2024-05-22	27.3000	27.320000	27.0200	27.2000	-0.293%	38,037	+27.684%
2024-05-21	27.0800	27.280000	27.0601	27.2798	+0.591%	11,255	+27.310%
2024-05-20	27.1400	27.170000	27.0800	27.1194	+0.175%	10,533	+28.063%
2024-05-17	27.0101	27.080000	26.9800	27.0719	+0.174%	3,672	+28.288%
2024-05-16	27.0500	27.200000	27.0100	27.0248	-0.005%	6,608	+28.512%
2024-05-15	27.0100	27.026200	26.7400	27.0262	+0.910%	13,351	+28.505%
2024-05-14	26.5800	26.782400	26.5300	26.7824	+1.439%	2,982	+29.675%
2024-05-13	26.3300	26.480000	26.3300	26.4025	+0.419%	13,287	+31.541%
2024-05-10	26.5800	26.580000	26.2400	26.2924	-0.477%	118,061	+32.091%
2024-05-09	26.2205	26.450500	26.2205	26.4184	+0.032%	3,452	+31.461%
2024-05-08	26.3300	26.420000	26.2800	26.4100	-0.612%	5,612	+31.503%
2024-05-07	26.7800	26.780000	26.5300	26.5725	-1.251%	13,735	+30.699%
2024-05-06	26.6600	26.909000	26.6299	26.9090	+1.567%	6,094	+29.065%
2024-05-03	26.4600	26.500000	26.3600	26.4938	+2.649%	13,762	+31.087%
2024-05-02	25.7900	25.897000	25.5800	25.8102	+1.535%	8,664	+34.559%
2024-05-01	25.5900	25.930000	25.2800	25.4200	-0.977%	25,773	+36.625%
2024-04-30	25.9700	26.100000	25.6709	25.6709	-1.975%	23,365	+35.289%
2024-04-29	26.0800	26.270000	25.9300	26.1882	+1.860%	24,531	+32.617%
2024-04-26	25.5100	25.795000	25.4900	25.7100	+1.561%	26,936	+35.084%
2024-04-25	24.8300	25.370000	24.8300	25.3149	+0.499%	66,179	+37.192%
2024-04-24	25.3800	25.490000	25.1100	25.1893	-0.219%	22,908	+37.876%
2024-04-23	25.0200	25.295100	25.0200	25.2446	+1.314%	6,846	+37.574%
2024-04-22	24.8400	25.030000	24.7200	24.9172	+0.830%	17,661	+39.382%
2024-04-19	25.1800	25.240100	24.5000	24.7121	-2.504%	159,457	+40.538%
2024-04-18	25.4200	25.560000	25.2300	25.3468	-0.572%	6,501	+37.019%
2024-04-17	25.8500	25.850000	25.4400	25.4927	-1.454%	15,860	+36.235%
2024-04-16	25.7500	25.890000	25.7200	25.8688	+0.073%	11,153	+34.254%
2024-04-15	26.2800	26.380000	25.8500	25.8500	-1.514%	22,138	+34.352%
2024-04-12	26.3700	26.470000	26.1400	26.2475	-1.699%	14,470	+32.317%
2024-04-11	26.3990	26.701100	26.2900	26.7011	+1.409%	4,658	+30.070%
2024-04-10	26.2300	26.410300	26.2200	26.3300	-0.716%	5,170	+31.903%
2024-04-09	26.5200	26.520000	26.3000	26.5200	+0.229%	4,995	+30.958%
2024-04-08	26.5300	26.590000	26.4000	26.4593	-0.040%	10,148	+31.258%
2024-04-05	26.3300	26.560000	26.3300	26.4700	+0.810%	4,254	+31.205%
2024-04-04	26.9200	26.920000	26.2574	26.2574	-1.567%	6,805	+32.267%
2024-04-03	26.6200	26.780000	26.6200	26.6754	-0.539%	7,568	+30.195%
2024-04-02	26.8400	26.840000	26.6099	26.8200	-0.874%	7,940	+29.493%
2024-04-01	27.0400	27.270000	27.0200	27.0566	-0.234%	18,345	+28.361%
2024-03-28	26.9900	27.170000	26.9800	27.1200	+0.637%	11,478	+28.060%
2024-03-27	26.9800	27.050000	26.7700	26.9483	+0.175%	42,222	+28.876%
2024-03-26	27.0725	27.072500	26.9013	26.9013	-0.366%	3,126	+29.102%
2024-03-25	26.8300	27.110000	26.8300	27.0000	+0.102%	14,539	+28.630%
2024-03-22	26.8000	27.019900	26.8000	26.9726	+0.303%	6,676	+28.760%
2024-03-21	27.0900	27.090000	26.8910	26.8910	+0.662%	10,091	+29.151%
2024-03-20	26.4500	26.720000	26.3781	26.7142	+1.114%	11,963	+30.006%
2024-03-19	26.2600	26.486400	26.0950	26.4200	+0.006%	11,764	+31.453%
2024-03-18	26.6200	26.720000	26.3800	26.4184	+0.260%	9,141	+31.461%
2024-03-15	26.3200	26.550000	26.2400	26.3500	-0.552%	29,005	+31.803%
2024-03-14	26.8500	26.850000	26.3850	26.4962	-1.004%	37,586	+31.075%
2024-03-13	27.0400	27.040000	26.7200	26.7648	-1.979%	11,242	+29.760%
2024-03-12	26.8900	27.305300	26.8500	27.3053	+0.431%	8,738	+27.191%
2024-03-11	27.2600	27.570000	27.1881	27.1881	-1.170%	12,081	+27.740%
2024-03-08	28.3800	28.550000	27.4000	27.5100	-1.782%	19,892	+26.245%
2024-03-07	27.4500	28.140000	27.4500	28.0092	+2.261%	31,171	+23.995%
2024-03-06	27.3600	27.460000	27.0414	27.3900	+1.547%	9,442	+26.798%
2024-03-05	27.0900	27.170000	26.7949	26.9727	-1.488%	43,275	+28.760%
2024-03-04	27.6900	27.710000	27.3501	27.3800	-1.511%	15,981	+26.844%
2024-03-01	27.1700	27.830000	27.1700	27.8000	+1.907%	13,939	+24.928%
2024-02-29	26.9900	27.279700	26.9900	27.2797	+2.018%	17,213	+27.311%
2024-02-28	26.9700	26.970000	26.6050	26.7400	-0.558%	6,707	+29.880%
2024-02-27	27.0000	27.000000	26.7600	26.8900	+0.718%	14,971	+29.156%
2024-02-26	26.4400	26.770000	26.4400	26.6983	+1.092%	18,239	+30.083%
2024-02-23	26.8400	26.990000	26.3900	26.4100	-1.477%	9,913	+31.503%
2024-02-22	26.6200	26.910900	26.5950	26.8060	+2.868%	14,988	+29.561%
2024-02-21	25.9800	26.075000	25.8200	26.0586	-0.900%	39,538	+33.277%
2024-02-20	26.6700	26.760100	25.9400	26.2953	-2.720%	27,791	+32.077%
2024-02-16	26.9800	27.470000	26.9800	27.0304	-0.446%	29,669	+28.485%
2024-02-15	26.8700	27.159500	26.8700	27.1516	+1.739%	11,615	+27.911%
2024-02-14	26.2800	26.687400	26.2000	26.6874	+3.063%	7,968	+30.136%
2024-02-13	25.6900	26.080000	25.5400	25.8942	-2.521%	9,884	+34.123%
2024-02-12	26.3500	26.900000	26.3500	26.5638	+0.852%	25,123	+30.742%
2024-02-09	25.1800	26.450000	25.1800	26.3395	+1.559%	15,578	+31.855%
2024-02-08	25.9200	26.090000	25.8040	25.9351	+0.058%	8,557	+33.911%
2024-02-07	25.1000	25.950000	25.1000	25.9200	+3.743%	16,883	+33.989%
2024-02-06	24.7700	24.984700	24.7215	24.9847	+1.477%	4,044	+39.005%
2024-02-05	24.7300	24.730000	24.1101	24.6211	-0.724%	25,677	+41.058%
2024-02-02	24.4800	24.815000	24.2900	24.8007	+0.794%	7,166	+40.036%
2024-02-01	24.3000	24.679200	24.1500	24.6054	+2.737%	11,999	+41.148%
2024-01-31	24.4200	24.990000	23.9500	23.9500	-3.412%	10,365	+45.010%
2024-01-30	25.1300	25.240000	24.7200	24.7960	-0.951%	3,756	+40.063%
2024-01-29	24.6100	25.034200	24.4800	25.0342	+2.179%	12,694	+38.730%
2024-01-26	24.6700	24.760000	24.4585	24.5004	-0.928%	8,182	+41.753%
2024-01-25	25.2500	25.250000	24.6000	24.7300	-2.791%	20,952	+40.437%
2024-01-24	25.7400	25.800600	25.3887	25.4400	+0.553%	40,024	+36.517%
2024-01-23	25.1800	25.310000	25.0389	25.3000	+1.038%	9,839	+37.273%
2024-01-22	25.0000	25.530000	24.8801	25.0400	+0.622%	11,064	+38.698%
2024-01-19	24.5541	24.950000	24.5000	24.8851	+1.572%	8,675	+39.561%
2024-01-18	24.6500	24.650000	24.2751	24.5000	+1.114%	4,189	+41.755%
2024-01-17	24.0900	24.230000	23.7900	24.2300	-0.759%	7,512	+43.335%
2024-01-16	24.2200	24.569900	24.0250	24.4154	+0.218%	8,622	+42.246%
2024-01-12	24.5700	24.815000	24.1110	24.3624	-1.738%	7,265	+42.556%
2024-01-11	24.9600	25.000000	24.5700	24.7932	-0.976%	8,692	+40.079%
2024-01-10	25.0100	25.169900	24.7500	25.0375	+0.230%	8,570	+38.712%
2024-01-09	24.9500	25.119900	24.8001	24.9800	-0.755%	10,861	+39.031%
2024-01-08	24.7300	25.180000	24.7300	25.1700	+2.873%	17,321	+37.982%
2024-01-05	24.4000	24.740000	24.4000	24.4670	+0.052%	5,192	+41.946%
2024-01-04	24.5100	24.590000	24.4543	24.4543	-0.686%	5,947	+42.020%
2024-01-03	25.0000	25.000000	24.5300	24.6231	-3.703%	14,231	+41.046%
2024-01-02	25.8800	25.880000	25.3000	25.5700	-2.106%	12,656	+35.823%
2023-12-29	26.5400	26.540000	25.9500	26.1200	-1.098%	18,585	+32.963%
2023-12-28	26.6600	26.700000	26.4100	26.4100	-1.012%	7,353	+31.503%
2023-12-27	26.7000	26.750000	26.5450	26.6800	+0.658%	18,234	+30.172%
2023-12-26	26.0400	26.590000	26.0400	26.5056	+1.735%	7,806	+31.029%
2023-12-22	26.2000	26.400000	25.9900	26.0536	-0.384%	5,420	+33.302%
2023-12-21	25.8900	26.155000	25.8500	26.1541	+2.364%	5,924	+32.790%
2023-12-20	26.3800	26.440000	25.5066	25.5500	-2.993%	14,751	+35.930%
2023-12-19	25.7500	26.380000	25.7500	26.3382	+2.316%	10,815	+31.862%
2023-12-18	25.8000	25.950000	25.6601	25.7419	-0.199%	17,712	+34.916%
2023-12-15	25.8000	25.919500	25.6800	25.7933	+0.480%	10,506	+34.647%
2023-12-14	25.5000	25.800000	25.2100	25.6700	+3.748%	57,264	+35.294%
2023-12-13	23.8400	24.789900	23.8400	24.7426	+2.733%	13,296	+40.365%
2023-12-12	24.1000	24.100000	23.8800	24.0844	-0.510%	14,739	+44.201%
2023-12-11	24.1200	24.220000	23.9900	24.2078	+0.290%	36,436	+43.466%
2023-12-08	23.9800	24.205000	23.9100	24.1377	+0.574%	6,752	+43.883%
2023-12-07	23.7900	24.000000	23.6801	24.0000	+1.527%	13,046	+44.708%
2023-12-06	23.8800	24.039900	23.6390	23.6390	-0.490%	5,813	+46.918%
2023-12-05	23.5000	23.990000	23.5000	23.7554	+0.488%	4,925	+46.198%
2023-12-04	23.5800	23.938400	23.5500	23.6400	-1.616%	12,430	+46.912%
2023-12-01	23.5000	24.028400	23.4300	24.0284	+1.229%	22,743	+44.537%
2023-11-30	23.9500	23.950000	23.5701	23.7367	-0.953%	6,149	+46.314%
2023-11-29	23.9900	24.380000	23.9650	23.9650	+0.462%	7,486	+44.920%
2023-11-28	23.5500	23.854700	23.3000	23.8547	+1.292%	8,694	+45.590%
2023-11-27	23.5700	23.570000	23.2808	23.5505	+0.096%	5,131	+47.470%
2023-11-24	23.5200	23.590000	23.5200	23.5279	-0.196%	3,385	+47.612%
2023-11-22	23.9600	23.990000	23.5000	23.5742	-0.717%	10,494	+47.322%
2023-11-21	23.6900	23.910000	23.6100	23.7445	-0.400%	6,350	+46.265%
2023-11-20	23.4700	23.900000	23.4250	23.8398	+1.768%	12,348	+45.681%
2023-11-17	23.0973	23.480000	22.9700	23.4257	+0.942%	16,784	+48.256%
2023-11-16	23.3497	23.350000	23.0450	23.2071	-0.909%	15,411	+49.652%
2023-11-15	23.4000	23.710000	23.3300	23.4200	+1.166%	36,002	+48.292%
2023-11-14	22.9900	23.229900	22.7000	23.1500	+5.199%	17,413	+50.022%
2023-11-13	21.7100	22.090000	21.6500	22.0060	+0.806%	10,187	+57.821%
2023-11-10	21.2300	21.870000	21.2300	21.8300	+1.925%	11,305	+59.093%
2023-11-09	21.8499	21.849900	21.3700	21.4178	-2.194%	8,122	+62.155%
2023-11-08	21.7400	21.930000	21.7200	21.8983	-0.053%	4,801	+58.597%
2023-11-07	21.6900	21.933500	21.5800	21.9100	+0.985%	6,659	+58.512%
2023-11-06	21.9687	22.070000	21.5000	21.6963	-0.708%	13,211	+60.073%
2023-11-03	21.8600	21.990000	21.7300	21.8511	+0.465%	7,963	+58.939%
2023-11-02	21.5600	21.750000	21.5600	21.7500	+3.777%	13,430	+59.678%
2023-11-01	20.8900	20.960000	20.5706	20.9584	+1.395%	10,572	+65.709%
2023-10-31	20.3000	20.680000	20.2300	20.6700	+1.415%	8,201	+68.021%
2023-10-30	20.8400	20.858100	20.1600	20.3816	-1.108%	12,916	+70.399%
2023-10-27	20.8700	20.870000	20.5700	20.6100	-1.388%	15,493	+68.510%
2023-10-26	21.1000	21.260000	20.7700	20.9000	-1.469%	11,165	+66.172%
2023-10-25	21.5900	21.659700	21.2117	21.2117	-2.982%	9,129	+63.730%
2023-10-24	21.7500	21.970000	21.7100	21.8636	+1.128%	10,430	+58.848%
2023-10-23	21.5000	21.839400	21.1400	21.6198	+0.002%	13,705	+60.640%
2023-10-20	22.0000	22.120000	21.5900	21.6194	-4.212%	53,951	+60.643%
2023-10-19	23.2300	23.230000	22.4500	22.5700	-3.376%	32,341	+53.877%
2023-10-18	23.8100	23.830000	23.3101	23.3587	-3.402%	8,090	+48.681%
2023-10-17	23.8200	24.390700	23.7500	24.1813	-0.495%	3,076	+43.623%
2023-10-16	24.0150	24.326200	23.9594	24.3016	+1.611%	9,885	+42.912%
2023-10-13	24.5200	24.520000	23.8701	23.9163	-2.352%	8,964	+45.215%
2023-10-12	24.8300	24.830000	24.2500	24.4924	-0.952%	16,607	+41.799%
2023-10-11	24.8000	24.970000	24.5000	24.7278	+0.517%	12,804	+40.449%
2023-10-10	24.0800	24.810000	24.0800	24.6005	+1.916%	12,802	+41.176%
2023-10-09	23.8200	24.200000	23.7401	24.1381	-0.113%	12,072	+43.880%
2023-10-06	23.4600	24.250000	23.4100	24.1653	+1.824%	10,383	+43.718%
2023-10-05	23.8300	23.870000	23.4950	23.7325	-0.805%	6,060	+46.339%
2023-10-04	23.5300	23.930000	23.5250	23.9251	+2.915%	9,345	+45.161%
2023-10-03	23.4677	23.630000	23.1300	23.2474	-2.013%	14,782	+49.393%
2023-10-02	23.5800	23.850000	23.5800	23.7251	-0.063%	8,123	+46.385%
2023-09-29	23.9800	24.000000	23.6524	23.7400	+0.687%	11,979	+46.293%
2023-09-28	23.1250	23.723100	23.1250	23.5781	+1.837%	8,388	+47.298%
2023-09-27	23.3000	23.350000	22.8400	23.1528	-0.074%	13,491	+50.003%
2023-09-26	23.4300	23.430000	23.1173	23.1700	-1.362%	26,607	+49.892%
2023-09-25	23.3900	23.490000	23.1001	23.4900	+0.470%	11,667	+47.850%
2023-09-22	24.2500	24.250000	23.3800	23.3800	-1.682%	23,185	+48.546%
2023-09-21	24.1000	24.100000	23.7500	23.7800	-2.002%	19,813	+46.047%
2023-09-20	24.6500	24.730000	24.2657	24.2657	-0.875%	12,152	+43.124%
2023-09-19	24.5800	24.759100	24.3650	24.4800	-0.082%	12,267	+41.871%
2023-09-18	24.9500	24.950000	24.4700	24.5000	-1.660%	17,964	+41.755%
2023-09-15	25.5300	25.530000	24.7700	24.9135	-1.678%	23,444	+39.402%
2023-09-14	25.2300	25.419800	25.1222	25.3388	+1.138%	9,802	+37.063%
2023-09-13	25.2000	25.255000	25.0000	25.0536	-0.154%	14,593	+38.623%
2023-09-12	25.2400	25.518400	25.0600	25.0923	-0.715%	14,449	+38.409%
2023-09-11	25.2400	25.390000	24.8900	25.2731	+3.029%	18,228	+37.419%
2023-09-08	24.6400	24.950000	24.4800	24.5300	-0.969%	11,513	+41.582%
2023-09-07	24.5800	24.830000	24.3700	24.7700	-1.039%	14,922	+40.210%
2023-09-06	25.2000	25.268100	24.8100	25.0300	-1.457%	14,992	+38.753%

.dark-mode .S2spRz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S2spRz{ color: #333333; background-color: white; border: 2px solid #333333; }PPThe Meet Kevin Pricing Power ETFstock NYSE

PP
The Meet Kevin Pricing Power ETF
stock NYSE