Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD

Invesco Bloomberg Pricing Power (POWA)

75.33
-0.97
(-1.27%)
At close: April 7 at 3:47:00 PM EDT
75.33
+0.06
+(0.07%)
After hours: April 7 at 4:05:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202574.2075.9273.4175.3375.339,100
Apr 4, 202578.6078.6076.3176.3176.314,100
Apr 3, 202580.8981.2780.5680.5680.564,000
Apr 2, 202581.4682.8981.4682.8882.882,400
Apr 1, 202581.8282.2881.8182.2782.272,900
Mar 31, 202581.1282.2181.1282.1482.141,400
Mar 28, 202581.7081.7981.3281.3281.322,300
Mar 27, 202582.4082.5482.2782.4482.441,600
Mar 26, 202581.9082.1081.8282.1082.102,200
Mar 25, 202582.2982.2982.0082.0282.021,900
Mar 24, 202581.5682.2881.5682.2882.282,900
Mar 21, 202580.5481.0680.5481.0081.003,200
Mar 20, 202581.4381.4381.1281.2381.232,700
Mar 19, 202581.4981.9181.4081.6581.652,200
Mar 18, 202581.5181.5481.1881.2681.261,700
Mar 17, 202581.0681.9981.0681.8081.803,900
Mar 14, 202579.9780.7179.8380.7180.712,500
Mar 13, 202580.2080.2079.1179.4279.423,100
Mar 12, 202581.0981.0980.3580.3580.352,700
Mar 11, 202581.1881.6880.7080.8480.843,300
Mar 10, 202582.9882.9882.2982.2982.291,300
Mar 7, 202582.0683.2382.0583.1883.184,500
Mar 6, 202582.4882.6082.2982.4682.463,600
Mar 5, 202581.9283.0781.9282.9382.931,900
Mar 4, 202582.8082.9682.1682.1682.162,800
Mar 3, 202583.8284.2383.0183.0783.073,800
Feb 28, 202582.8083.8782.8083.8783.871,300
Feb 27, 202583.4583.8483.0583.0883.082,500
Feb 26, 202584.2084.2083.4483.5183.513,900
Feb 25, 202583.4484.0383.4483.8883.881,600
Feb 24, 202583.3283.6483.3283.3783.3710,600
Feb 21, 202584.4084.4083.2783.4083.407,900
Feb 20, 202583.9284.2583.9284.2484.241,500
Feb 19, 202584.1384.5084.1384.5084.501,300
Feb 18, 202583.8784.1783.8484.1784.172,800
Feb 14, 202584.3884.3883.9884.0384.033,200
Feb 13, 202584.1484.4384.0084.4384.434,600
Feb 12, 202583.5984.0583.5584.0284.022,200
Feb 11, 202584.3984.8884.3984.8784.872,100
Feb 10, 202584.5084.7884.5084.7884.781,800
Feb 7, 202585.0285.0284.3684.3784.371,800
Feb 6, 202585.0485.0484.5984.9284.923,300
Feb 5, 202584.4184.9084.4184.9084.901,700
Feb 4, 202583.9384.2783.8784.0484.044,000
Feb 3, 202582.9684.1982.9684.0184.013,300
Jan 31, 202584.7184.7184.1884.1884.181,300
Jan 30, 202583.8084.6783.8084.4784.472,000
Jan 29, 202584.2184.2183.7583.7583.759,100
Jan 28, 202584.8384.8384.2084.2584.253,900
Jan 27, 202584.1284.7884.1284.7884.781,300
Jan 24, 202584.9485.0084.7884.7884.785,000
Jan 23, 202584.7084.9984.3484.9984.992,000
Jan 22, 202584.8384.9384.8084.8084.801,800
Jan 21, 202584.3484.7984.3484.7684.762,300
Jan 17, 202583.3483.8283.3483.4783.472,200
Jan 16, 202582.5083.3382.5083.2483.243,000
Jan 15, 202582.7182.7382.3382.3882.382,100
Jan 14, 202581.8781.9081.5481.8881.881,300
Jan 13, 202580.5081.5780.5081.5781.5717,000
Jan 10, 202581.0481.5080.9680.9780.975,900
Jan 8, 202581.0481.7681.0481.7681.761,600
Jan 7, 202581.6182.0381.1981.3381.333,000
Jan 6, 202582.0582.2881.5681.5981.596,400
Jan 3, 202581.0781.8081.0781.6281.622,000
Jan 2, 202581.2781.2780.8280.9980.992,900
Dec 31, 202481.4981.4981.0981.2781.271,600
Dec 30, 202481.5381.5381.0481.3681.363,200
Dec 27, 202482.4482.4481.8782.2382.238,600
Dec 26, 202482.5882.8482.5782.8482.843,700
Dec 24, 202482.1382.6782.1382.6782.671,100
Dec 23, 2024 0.64 Dividend
Dec 23, 202481.5582.1481.4182.1482.144,500
Dec 20, 202482.1583.1782.1582.8282.182,000
Dec 19, 202482.8682.9982.1282.1281.482,900
Dec 18, 202484.8284.8282.7082.7082.062,300
Dec 17, 202485.1285.1984.7884.9784.313,600
Dec 16, 202485.8286.1185.4885.4884.822,200
Dec 13, 202485.8285.8285.7085.7885.111,000
Dec 12, 202486.1486.3086.1486.2185.542,100
Dec 11, 202486.7186.7586.2286.2285.555,300
Dec 10, 202486.6386.7286.4186.4685.792,900
Dec 9, 202486.9887.2986.8786.8786.201,100
Dec 6, 202487.1387.4386.8486.8886.213,800
Dec 5, 202486.8886.8986.6686.6685.995,500
Dec 4, 202487.1487.6887.1487.6887.002,700
Dec 3, 202486.9687.1186.8487.0486.364,700
Dec 2, 202487.1387.3486.6787.2986.614,700
Nov 29, 202487.0787.3387.0787.1786.49600
Nov 27, 202487.2087.2086.7686.8286.156,200
Nov 26, 202486.5687.0386.5687.0386.3518,000
Nov 25, 202487.0087.1086.7886.9086.232,900
Nov 22, 202485.9486.2485.9486.2485.574,400
Nov 21, 202485.3785.6085.3785.5984.932,600
Nov 20, 202484.0084.4383.8084.4383.771,000
Nov 19, 202483.8384.3083.8384.0383.381,600
Nov 18, 202484.3284.4084.3184.3483.693,000
Nov 15, 202484.5884.5884.3084.3383.683,000
Nov 14, 202487.0887.0885.8385.8385.163,400
Nov 13, 202486.7187.2486.7187.0586.375,500
Nov 12, 202486.9686.9686.6886.7486.071,600
Nov 11, 202487.1387.1387.0587.0886.403,100
Nov 8, 202487.0187.0986.8686.8686.193,300
Nov 7, 202486.3586.5086.3586.3785.702,500
Nov 6, 202486.2786.2785.2685.7785.103,100
Nov 5, 202483.5384.6683.5384.6684.004,300
Nov 4, 202483.5584.0283.5583.7283.075,200
Nov 1, 202483.2383.9383.2383.6282.973,600
Oct 31, 202483.0983.1182.8982.8982.251,200
Oct 30, 202483.3383.7683.3383.5182.863,000
Oct 29, 202483.7083.9983.7083.7083.054,200
Oct 28, 202484.0184.0383.6783.6883.03111,900
Oct 25, 202484.3384.3383.5283.5282.872,500
Oct 24, 202483.9783.9783.4783.4782.823,500
Oct 23, 202484.0084.0683.5983.8283.173,000
Oct 22, 202483.8184.1683.8184.1683.511,000
Oct 21, 202485.1785.1784.5784.6583.994,800
Oct 18, 202485.1285.3785.1285.2884.622,500
Oct 17, 202485.2385.2885.0385.1284.462,800
Oct 16, 202485.4385.4485.3885.3884.72900
Oct 15, 202485.8385.8785.2685.3184.651,400
Oct 14, 202485.6385.7485.6385.7485.07700
Oct 11, 202484.4685.2284.4685.1084.442,300
Oct 10, 202484.2084.4384.1884.3483.693,200
Oct 9, 202484.2384.6984.1084.6583.992,500
Oct 8, 202483.6583.9883.5883.9883.331,800
Oct 7, 202483.4483.4482.9883.1782.524,900
Oct 4, 202484.0384.0383.4783.9283.272,700
Oct 3, 202483.9183.9283.4983.6182.9610,800
Oct 2, 202484.3684.3684.2184.2183.564,400
Oct 1, 202484.1684.4784.1684.2483.591,100
Sep 30, 202484.4084.8984.4084.8984.232,500
Sep 27, 202485.0085.0084.5784.5783.913,600
Sep 26, 202484.3784.4184.3784.4183.75300
Sep 25, 202483.8684.1783.4983.5482.893,700
Sep 24, 202483.7783.9983.7783.9983.342,500
Sep 23, 202483.8183.8383.8083.8383.181,100
Sep 20, 202483.2583.4483.2583.4482.791,000
Sep 19, 202483.9984.0083.6583.8083.156,000
Sep 18, 202482.8883.4382.8182.8982.252,400
Sep 17, 202483.6083.8483.0883.1882.531,700
Sep 16, 202483.1583.5183.1583.5182.864,000
Sep 13, 202482.4783.0082.4783.0082.363,000
Sep 12, 202481.9482.4681.6482.4681.824,400
Sep 11, 202481.5181.8580.2681.8581.212,800
Sep 10, 202481.6481.7281.3381.7081.071,200
Sep 9, 202481.0481.6381.0481.3680.73800
Sep 6, 202481.1681.7280.6180.6179.98112,200
Sep 5, 202480.9981.3280.9681.1880.5518,800
Sep 4, 202481.7782.1481.7782.1481.501,000
Sep 3, 202482.5482.9482.1082.1081.462,500
Aug 30, 202482.8683.1482.3083.1482.492,600
Aug 29, 202482.6483.0782.4482.5081.866,300
Aug 28, 202481.7382.1181.7081.8281.188,800
Aug 27, 202481.8482.2181.8482.2181.573,300
Aug 26, 202482.5082.5882.1982.1981.553,900
Aug 23, 202482.3182.3182.3182.3181.67500
Aug 22, 202482.0282.0281.4281.5680.936,300
Aug 21, 202481.4981.9681.4881.9681.321,000
Aug 20, 202481.0781.1981.0481.1980.561,100
Aug 19, 202480.6881.2380.6881.2380.601,800
Aug 16, 202480.4680.7380.4080.7180.0896,600
Aug 15, 202480.5980.6880.5880.6279.991,900
Aug 14, 202479.8679.8679.6479.7379.114,400
Aug 13, 202479.0879.5379.0879.5378.91800
Aug 12, 202478.8278.8678.6578.6578.041,300
Aug 9, 202478.8879.0978.8579.0978.482,100
Aug 8, 202478.7078.9278.7078.9278.31600
Aug 7, 202478.8978.9477.7077.7077.102,700
Aug 6, 202478.0079.2977.9978.4877.874,100
Aug 5, 202477.4977.8277.4977.6077.003,800
Aug 2, 202480.0980.0978.5979.2178.602,200
Aug 1, 202481.0581.2280.2980.5379.903,600
Jul 31, 202480.9881.4980.9681.0180.381,500
Jul 30, 202480.1580.1580.1380.1479.521,700
Jul 29, 202479.8680.0479.6679.9179.292,400
Jul 26, 202479.7179.8279.5679.6979.075,100
Jul 25, 202478.9879.6678.7378.7378.127,700
Jul 24, 202479.3379.5878.9278.9278.318,100
Jul 23, 202480.5980.5980.1180.1179.495,300
Jul 22, 202480.0880.3679.8780.3679.743,700
Jul 19, 202479.7879.8979.3279.3278.701,100
Jul 18, 202480.3680.3679.6979.8379.212,500
Jul 17, 202480.6980.7180.4380.4379.81700
Jul 16, 202480.4281.1580.4281.1580.523,300
Jul 15, 202480.1080.1079.6979.6979.072,700
Jul 12, 202479.8480.1179.6779.6779.051,700
Jul 11, 202479.0079.0878.9178.9678.352,500
Jul 10, 202477.7078.3477.6578.3477.7311,600
Jul 9, 202477.7777.7977.5877.5876.981,700
Jul 8, 202477.8677.8677.6477.8277.225,600
Jul 5, 202477.4177.6577.4177.6477.043,100
Jul 3, 202477.4377.5177.4377.5176.91400
Jul 2, 202476.7977.3476.7977.3276.724,300
Jul 1, 202477.7377.7376.8976.9976.397,600
Jun 28, 202478.2878.2877.4777.6877.088,900
Jun 27, 202477.7077.8377.5977.8377.239,900
Jun 26, 202477.8577.8877.7077.8477.243,000
Jun 25, 202478.4978.4978.0378.1477.533,400
Jun 24, 202478.5779.3378.5778.8778.265,100
Jun 21, 202478.4578.7478.4578.7478.132,800
Jun 20, 202478.6078.8378.6078.6278.014,000
Jun 18, 202478.5278.7278.3878.7278.1110,200
Jun 17, 202477.5678.4377.4478.3577.747,300
Jun 14, 202477.4977.5076.9277.5076.9015,800
Jun 13, 202478.0078.0077.4577.9377.329,900
Jun 12, 202477.8978.1877.8978.0577.446,000
Jun 11, 202477.3377.5777.1277.5776.9721,800
Jun 10, 202477.6577.7177.6577.7177.111,200
Jun 7, 202477.5877.6877.4177.4176.811,200
Jun 6, 202477.6977.6977.4377.5176.9161,500
Jun 5, 202477.4177.8077.1877.8077.202,500
Jun 4, 202476.9277.1476.7177.1476.541,400
Jun 3, 202476.7676.9676.4476.9676.362,400
May 31, 202476.4177.1775.9977.1776.574,600
May 30, 202476.2276.4476.2276.2875.691,700
May 29, 202476.2476.3976.1976.1975.605,100
May 28, 202477.0977.0976.8076.8776.2742,700
May 24, 202477.4477.5477.4377.4876.881,800
May 23, 202477.7977.7977.1977.2076.60700
May 22, 202477.5077.6677.5077.6677.065,800
May 21, 202477.7177.8077.5877.8077.201,600
May 20, 202477.6877.9577.6877.8277.223,000
May 17, 202477.9777.9777.7077.8277.226,900
May 16, 202477.8578.0677.8577.9977.385,200
May 15, 202477.5877.9077.5877.9077.301,900
May 14, 202477.2177.2976.9477.2576.653,800
May 13, 202477.6977.6977.0977.1476.544,300
May 10, 202476.8877.6476.8877.6477.046,400
May 9, 202476.4477.0376.4476.9976.3917,900
May 8, 202476.2476.3976.2476.3375.744,000
May 7, 202476.2076.6276.2076.4675.875,200
May 6, 202475.9276.0275.7776.0275.431,700
May 3, 202475.3075.5575.2875.5574.961,300
May 2, 202474.4274.9674.4274.8374.252,900
May 1, 202474.7775.3874.5374.6574.071,400
Apr 30, 202475.5475.6274.8274.8274.243,600
Apr 29, 202475.4875.7175.4575.6675.078,600
Apr 26, 202475.4275.7275.4275.5474.953,800
Apr 25, 202474.6275.2574.4575.2574.675,400
Apr 24, 202475.3975.3975.1075.2974.712,100
Apr 23, 202475.3775.4675.3175.3974.8084,000
Apr 22, 202474.5075.0074.4474.5874.009,800
Apr 19, 202474.0774.3774.0774.3773.791,100
Apr 18, 202474.6274.8174.2274.2273.641,500
Apr 17, 202475.1975.1974.3374.4773.892,600
Apr 16, 202474.9575.2774.9575.0374.45700
Apr 15, 202476.0576.0574.9475.0074.426,800
Apr 12, 202476.0576.2175.4575.6175.024,900
Apr 11, 202476.7477.0376.5576.8276.223,000
Apr 10, 202476.4877.0876.4877.0076.404,000
Apr 9, 202477.6377.6377.0577.5676.962,800
Apr 8, 202477.4577.5877.3977.3976.794,800

Related Tickers