The Meet Kevin Pricing Power ETF (PP) Historical Stock Data
26.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PP is up 0.34% a day on average. There have been 18 days where The Meet Kevin Pricing Power ETF closed green and 12 days where PP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 26.13 | 26.10 | ↓$0.03 (-0.11%) | 25.92 | 26.28 | 40.79K |
| 2025-02-24 | 25.91 | 26.10 | ↑$0.19 (0.73%) | 25.58 | 26.23 | 93.68K |
| 2025-02-21 | 26.36 | 26.01 | ↓$0.35 (-1.33%) | 25.86 | 26.36 | 21.54K |
| 2025-02-20 | 25.41 | 26.47 | ↑$1.06 (4.17%) | 25.41 | 26.64 | 12.98K |
| 2025-02-19 | 26.49 | 26.75 | ↑$0.26 (0.98%) | 26.49 | 26.96 | 22.02K |
| 2025-02-18 | 26.28 | 26.50 | ↑$0.22 (0.84%) | 26.23 | 26.51 | 22.42K |
| 2025-02-14 | 26.52 | 26.47 | ↓$0.05 (-0.19%) | 26.38 | 26.65 | 53.13K |
| 2025-02-13 | 25.72 | 26.28 | ↑$0.56 (2.18%) | 25.72 | 26.37 | 97.34K |
| 2025-02-12 | 25.07 | 25.57 | ↑$0.50 (1.99%) | 24.89 | 25.65 | 217.07K |
| 2025-02-11 | 25.96 | 25.84 | ↓$0.12 (-0.45%) | 25.84 | 26.06 | 4.19K |
| 2025-02-10 | 26.09 | 26.04 | ↓$0.05 (-0.19%) | 26.00 | 26.12 | 9.49K |
| 2025-02-07 | 26.28 | 26.03 | ↓$0.25 (-0.96%) | 25.93 | 26.31 | 5.30K |
| 2025-02-06 | 26.31 | 26.38 | ↑$0.07 (0.28%) | 26.27 | 26.45 | 2.74K |
| 2025-02-05 | 26.30 | 26.39 | ↑$0.09 (0.34%) | 26.25 | 26.39 | 3.24K |
| 2025-02-04 | 25.58 | 26.05 | ↑$0.47 (1.84%) | 25.55 | 26.05 | 4.50K |
| 2025-02-03 | 25.48 | 25.66 | ↑$0.18 (0.69%) | 25.41 | 25.85 | 5.38K |
| 2025-01-31 | 26.18 | 25.79 | ↓$0.39 (-1.49%) | 25.66 | 26.23 | 6.57K |
| 2025-01-30 | 26.08 | 26.14 | ↑$0.06 (0.21%) | 26.08 | 26.30 | 2.40K |
| 2025-01-29 | 26.13 | 25.80 | ↓$0.33 (-1.26%) | 25.72 | 26.13 | 7.72K |
| 2025-01-28 | 26.00 | 26.13 | ↑$0.13 (0.49%) | 25.75 | 26.13 | 9.05K |
| 2025-01-27 | 25.62 | 26.03 | ↑$0.41 (1.62%) | 25.62 | 26.30 | 9.10K |
| 2025-01-24 | 26.00 | 25.90 | ↓$0.10 (-0.37%) | 25.86 | 26.20 | 3.15K |
| 2025-01-23 | 25.70 | 26.00 | ↑$0.31 (1.20%) | 25.62 | 26.00 | 5.17K |
| 2025-01-22 | 26.12 | 25.94 | ↓$0.18 (-0.68%) | 25.94 | 26.12 | 4.67K |
| 2025-01-21 | 25.99 | 26.14 | ↑$0.15 (0.58%) | 25.83 | 26.14 | 6.72K |
| 2025-01-17 | 25.97 | 25.77 | ↓$0.20 (-0.77%) | 25.76 | 26.00 | 5.84K |
| 2025-01-16 | 25.70 | 25.77 | ↑$0.07 (0.28%) | 25.48 | 25.77 | 2.44K |
| 2025-01-15 | 25.53 | 25.56 | ↑$0.03 (0.11%) | 25.36 | 25.57 | 5.84K |
| 2025-01-14 | 24.85 | 24.63 | ↓$0.22 (-0.88%) | 24.48 | 24.85 | 4.35K |
| 2025-01-13 | 24.22 | 24.27 | ↑$0.05 (0.21%) | 23.80 | 24.28 | 9.24K |
Create an account or log in to view more rows.
$PP so tired of this pos let's fly already
$PP Be patient !!
$PP wow. The volume is so low today. Unreal
$PP Keep up the pressure.
$PP shorters eat my shit
$PP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PP eyeing for a scalp
$PP How can this stock move so little? Damn
$PP going green
$PP Bullish AF ??