Invesco Bloomberg Pricing Power ETF (POWA)
NYSEARCA: POWA · Real-Time Price · USD
86.14
+0.45 (0.53%)
Jun 27, 2025, 4:00 PM - Market closed
POWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 86.04 | 86.49 | 85.80 | 86.14 | 86.14 | 0.53% | 11,338 |
| Jun 26, 2025 | 85.67 | 85.69 | 85.67 | 85.69 | 85.69 | 0.16% | 842 |
| Jun 25, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -0.77% | 476 |
| Jun 24, 2025 | 85.74 | 86.21 | 85.74 | 86.21 | 86.21 | 0.83% | 1,375 |
| Jun 23, 2025 | 85.04 | 85.50 | 85.04 | 85.50 | 85.50 | 1.06% | 2,156 |
| Jun 20, 2025 | 85.10 | 85.10 | 84.47 | 84.61 | 84.61 | -0.03% | 2,188 |
| Jun 18, 2025 | 85.00 | 85.04 | 84.63 | 84.63 | 84.63 | -0.10% | 1,912 |
| Jun 17, 2025 | 85.37 | 85.37 | 84.67 | 84.71 | 84.71 | -0.67% | 2,619 |
| Jun 16, 2025 | 85.64 | 85.64 | 85.21 | 85.28 | 85.28 | 0.72% | 10,253 |
| Jun 13, 2025 | 85.38 | 85.44 | 84.65 | 84.67 | 84.67 | -1.34% | 1,300 |
| Jun 12, 2025 | 85.08 | 85.83 | 85.08 | 85.82 | 85.82 | 0.58% | 5,561 |
| Jun 11, 2025 | 85.94 | 85.94 | 85.19 | 85.33 | 85.33 | -0.50% | 1,887 |
| Jun 10, 2025 | 85.44 | 85.80 | 85.44 | 85.76 | 85.76 | 0.46% | 6,751 |
| Jun 9, 2025 | 85.86 | 85.86 | 85.13 | 85.37 | 85.37 | -0.30% | 5,711 |
| Jun 6, 2025 | 85.46 | 85.63 | 85.46 | 85.63 | 85.63 | 0.64% | 1,512 |
| Jun 5, 2025 | 85.36 | 85.38 | 85.01 | 85.09 | 85.09 | 0.17% | 1,785 |
| Jun 4, 2025 | 85.26 | 85.27 | 84.95 | 84.95 | 84.95 | -0.20% | 1,307 |
| Jun 3, 2025 | 84.51 | 85.12 | 84.35 | 85.12 | 85.12 | 0.89% | 3,176 |
| Jun 2, 2025 | 83.48 | 84.37 | 83.48 | 84.37 | 84.37 | 0.07% | 1,579 |
| May 30, 2025 | 84.26 | 84.58 | 84.26 | 84.31 | 84.31 | -0.41% | 1,904 |
| May 29, 2025 | 84.41 | 84.66 | 84.36 | 84.66 | 84.66 | 0.15% | 3,489 |
| May 28, 2025 | 85.01 | 85.13 | 84.54 | 84.54 | 84.54 | -0.69% | 2,541 |
| May 27, 2025 | 84.54 | 85.16 | 84.54 | 85.12 | 85.12 | 1.35% | 3,208 |
| May 23, 2025 | 83.60 | 84.10 | 83.60 | 83.99 | 83.99 | -0.18% | 1,618 |
| May 22, 2025 | 83.78 | 84.16 | 83.78 | 84.14 | 84.14 | -0.34% | 2,029 |
| May 21, 2025 | 85.06 | 85.21 | 84.32 | 84.42 | 84.42 | -1.49% | 2,169 |
| May 20, 2025 | 85.52 | 85.96 | 85.49 | 85.70 | 85.70 | -0.13% | 1,212 |
| May 19, 2025 | 84.84 | 85.81 | 84.84 | 85.81 | 85.81 | 0.15% | 3,985 |
| May 16, 2025 | 84.64 | 85.68 | 84.64 | 85.68 | 85.68 | 1.07% | 5,169 |
| May 15, 2025 | 83.99 | 84.81 | 83.99 | 84.77 | 84.77 | 1.23% | 14,810 |
| May 14, 2025 | 83.93 | 83.93 | 83.74 | 83.74 | 83.74 | -0.78% | 3,019 |
| May 13, 2025 | 84.77 | 84.77 | 84.38 | 84.40 | 84.40 | -0.02% | 2,784 |
| May 12, 2025 | 84.60 | 84.60 | 83.76 | 84.42 | 84.42 | 2.07% | 9,120 |
| May 9, 2025 | 82.81 | 82.95 | 82.71 | 82.71 | 82.71 | -0.35% | 4,099 |
| May 8, 2025 | 83.65 | 83.80 | 83.00 | 83.00 | 83.00 | 0.01% | 6,851 |
| May 7, 2025 | 82.65 | 83.25 | 82.52 | 82.99 | 82.99 | 0.70% | 3,493 |
| May 6, 2025 | 82.39 | 82.88 | 82.28 | 82.42 | 82.42 | -0.85% | 3,469 |
| May 5, 2025 | 83.20 | 83.54 | 83.11 | 83.12 | 83.12 | -0.30% | 2,380 |
| May 2, 2025 | 83.27 | 83.46 | 83.15 | 83.37 | 83.37 | 1.51% | 3,486 |
| May 1, 2025 | 82.01 | 82.72 | 81.82 | 82.13 | 82.13 | 0.23% | 3,406 |
| Apr 30, 2025 | 80.80 | 82.13 | 80.42 | 81.94 | 81.94 | 0.63% | 3,928 |
| Apr 29, 2025 | 81.14 | 81.43 | 81.11 | 81.43 | 81.43 | 0.64% | 1,515 |
| Apr 28, 2025 | 81.04 | 81.12 | 80.43 | 80.91 | 80.91 | 0.22% | 3,906 |
| Apr 25, 2025 | 80.16 | 80.74 | 80.16 | 80.74 | 80.74 | 0.13% | 3,893 |
| Apr 24, 2025 | 79.58 | 80.63 | 79.58 | 80.63 | 80.63 | 1.32% | 3,147 |
| Apr 23, 2025 | 80.38 | 80.59 | 79.26 | 79.58 | 79.58 | 0.64% | 4,984 |
| Apr 22, 2025 | 78.35 | 79.13 | 78.34 | 79.07 | 79.07 | 2.13% | 5,018 |
| Apr 21, 2025 | 77.74 | 77.86 | 76.99 | 77.43 | 77.43 | -1.76% | 4,608 |
| Apr 17, 2025 | 78.62 | 79.27 | 78.62 | 78.82 | 78.82 | 0.89% | 2,090 |
| Apr 16, 2025 | 78.65 | 79.14 | 77.67 | 78.12 | 78.12 | -1.15% | 3,259 |