Tidal ETF Trust II The Meet Kevin Pricing Power ETF AMEX:PP Historical Prices

Below are the 316 trading days of historical prices for PP.

# Exchange Symbol Date Open High Low Close
316 AMEX PP Mon, Mar 4, 2024 27.69 27.71 27.35 27.38
315 AMEX PP Fri, Mar 1, 2024 27.17 27.83 27.17 27.80
314 AMEX PP Thu, Feb 29, 2024 26.99 27.28 26.99 27.28
313 AMEX PP Wed, Feb 28, 2024 26.97 26.97 26.61 26.74
312 AMEX PP Tue, Feb 27, 2024 27.00 27.00 26.76 26.89
311 AMEX PP Mon, Feb 26, 2024 26.44 26.77 26.44 26.70
310 AMEX PP Fri, Feb 23, 2024 26.84 26.99 26.39 26.41
309 AMEX PP Thu, Feb 22, 2024 26.62 26.91 26.60 26.81
308 AMEX PP Wed, Feb 21, 2024 25.98 26.08 25.82 26.06
307 AMEX PP Tue, Feb 20, 2024 26.67 26.76 25.94 26.30
306 AMEX PP Fri, Feb 16, 2024 26.98 27.47 26.98 27.03
305 AMEX PP Thu, Feb 15, 2024 26.87 27.16 26.87 27.15
304 AMEX PP Wed, Feb 14, 2024 26.28 26.69 26.20 26.69
303 AMEX PP Tue, Feb 13, 2024 25.69 26.08 25.54 25.89
302 AMEX PP Mon, Feb 12, 2024 26.35 26.90 26.35 26.56
301 AMEX PP Fri, Feb 9, 2024 25.18 26.45 25.18 26.34
300 AMEX PP Thu, Feb 8, 2024 25.92 26.09 25.80 25.94
299 AMEX PP Wed, Feb 7, 2024 25.10 25.95 25.10 25.92
298 AMEX PP Tue, Feb 6, 2024 24.77 24.98 24.72 24.98
297 AMEX PP Mon, Feb 5, 2024 24.73 24.73 24.11 24.62
296 AMEX PP Fri, Feb 2, 2024 24.48 24.82 24.29 24.80
295 AMEX PP Thu, Feb 1, 2024 24.30 24.68 24.15 24.61
294 AMEX PP Wed, Jan 31, 2024 24.42 24.99 23.95 23.95
293 AMEX PP Tue, Jan 30, 2024 25.13 25.24 24.72 24.80
292 AMEX PP Mon, Jan 29, 2024 24.61 25.03 24.48 25.03
291 AMEX PP Fri, Jan 26, 2024 24.67 24.76 24.46 24.50
290 AMEX PP Thu, Jan 25, 2024 25.25 25.25 24.60 24.73
289 AMEX PP Wed, Jan 24, 2024 25.74 25.80 25.39 25.44
288 AMEX PP Tue, Jan 23, 2024 25.18 25.31 25.04 25.30
287 AMEX PP Mon, Jan 22, 2024 25.00 25.53 24.88 25.04
286 AMEX PP Fri, Jan 19, 2024 24.55 24.95 24.50 24.89
285 AMEX PP Thu, Jan 18, 2024 24.65 24.65 24.28 24.50
284 AMEX PP Wed, Jan 17, 2024 24.09 24.23 23.79 24.23
283 AMEX PP Tue, Jan 16, 2024 24.22 24.57 24.03 24.42
282 AMEX PP Fri, Jan 12, 2024 24.57 24.82 24.11 24.36
281 AMEX PP Thu, Jan 11, 2024 24.96 25.00 24.57 24.79
280 AMEX PP Wed, Jan 10, 2024 25.01 25.17 24.75 25.04
279 AMEX PP Tue, Jan 9, 2024 24.95 25.12 24.80 24.98
278 AMEX PP Mon, Jan 8, 2024 24.73 25.18 24.73 25.17
277 AMEX PP Fri, Jan 5, 2024 24.40 24.74 24.40 24.47
276 AMEX PP Thu, Jan 4, 2024 24.51 24.59 24.45 24.45
275 AMEX PP Wed, Jan 3, 2024 25.00 25.00 24.53 24.62
274 AMEX PP Tue, Jan 2, 2024 25.88 25.88 25.30 25.57
273 AMEX PP Fri, Dec 29, 2023 26.54 26.54 25.95 26.12
272 AMEX PP Thu, Dec 28, 2023 26.66 26.70 26.41 26.41
271 AMEX PP Wed, Dec 27, 2023 26.70 26.75 26.55 26.68
270 AMEX PP Tue, Dec 26, 2023 26.04 26.59 26.04 26.51
269 AMEX PP Fri, Dec 22, 2023 26.20 26.40 25.99 26.05
268 AMEX PP Thu, Dec 21, 2023 25.89 26.16 25.85 26.15
267 AMEX PP Wed, Dec 20, 2023 26.38 26.44 25.51 25.55
266 AMEX PP Tue, Dec 19, 2023 25.75 26.38 25.75 26.34
265 AMEX PP Mon, Dec 18, 2023 25.80 25.95 25.66 25.74
264 AMEX PP Fri, Dec 15, 2023 25.80 25.92 25.68 25.79
263 AMEX PP Thu, Dec 14, 2023 25.50 25.80 25.21 25.67
262 AMEX PP Wed, Dec 13, 2023 23.84 24.79 23.84 24.74
261 AMEX PP Tue, Dec 12, 2023 24.10 24.10 23.88 24.08
260 AMEX PP Mon, Dec 11, 2023 24.12 24.22 23.99 24.21
259 AMEX PP Fri, Dec 8, 2023 23.98 24.21 23.91 24.14
258 AMEX PP Thu, Dec 7, 2023 23.79 24.00 23.68 24.00
257 AMEX PP Wed, Dec 6, 2023 23.88 24.04 23.64 23.64
256 AMEX PP Tue, Dec 5, 2023 23.50 23.99 23.50 23.76
255 AMEX PP Mon, Dec 4, 2023 23.58 23.94 23.55 23.64
254 AMEX PP Fri, Dec 1, 2023 23.50 24.03 23.43 24.03
253 AMEX PP Thu, Nov 30, 2023 23.95 23.95 23.57 23.74
252 AMEX PP Wed, Nov 29, 2023 23.99 24.38 23.97 23.97
251 AMEX PP Tue, Nov 28, 2023 23.55 23.85 23.30 23.85
250 AMEX PP Mon, Nov 27, 2023 23.57 23.57 23.28 23.55
249 AMEX PP Fri, Nov 24, 2023 23.52 23.59 23.52 23.53
248 AMEX PP Wed, Nov 22, 2023 23.96 23.99 23.50 23.57
247 AMEX PP Tue, Nov 21, 2023 23.69 23.91 23.61 23.74
246 AMEX PP Mon, Nov 20, 2023 23.47 23.90 23.43 23.84
245 AMEX PP Fri, Nov 17, 2023 23.10 23.48 22.97 23.43
244 AMEX PP Thu, Nov 16, 2023 23.35 23.35 23.05 23.21
243 AMEX PP Wed, Nov 15, 2023 23.40 23.71 23.33 23.42
242 AMEX PP Tue, Nov 14, 2023 22.99 23.23 22.70 23.15
241 AMEX PP Mon, Nov 13, 2023 21.71 22.09 21.65 22.01
240 AMEX PP Fri, Nov 10, 2023 21.23 21.87 21.23 21.83
239 AMEX PP Thu, Nov 9, 2023 21.85 21.85 21.37 21.42
238 AMEX PP Wed, Nov 8, 2023 21.74 21.93 21.72 21.90
237 AMEX PP Tue, Nov 7, 2023 21.69 21.93 21.58 21.91
236 AMEX PP Mon, Nov 6, 2023 21.97 22.07 21.50 21.70
235 AMEX PP Fri, Nov 3, 2023 21.86 21.99 21.73 21.85
234 AMEX PP Thu, Nov 2, 2023 21.56 21.75 21.56 21.75
233 AMEX PP Wed, Nov 1, 2023 20.89 20.96 20.57 20.96
232 AMEX PP Tue, Oct 31, 2023 20.30 20.68 20.23 20.67
231 AMEX PP Mon, Oct 30, 2023 20.84 20.86 20.16 20.38
230 AMEX PP Fri, Oct 27, 2023 20.87 20.87 20.57 20.61
229 AMEX PP Thu, Oct 26, 2023 21.10 21.26 20.77 20.90
228 AMEX PP Wed, Oct 25, 2023 21.59 21.66 21.21 21.21
227 AMEX PP Tue, Oct 24, 2023 21.75 21.97 21.71 21.86
226 AMEX PP Mon, Oct 23, 2023 21.50 21.84 21.14 21.62
225 AMEX PP Fri, Oct 20, 2023 22.00 22.12 21.59 21.62
224 AMEX PP Thu, Oct 19, 2023 23.23 23.23 22.45 22.57
223 AMEX PP Wed, Oct 18, 2023 23.81 23.83 23.31 23.36
222 AMEX PP Tue, Oct 17, 2023 23.82 24.39 23.75 24.18
221 AMEX PP Mon, Oct 16, 2023 24.02 24.33 23.96 24.30
220 AMEX PP Fri, Oct 13, 2023 24.52 24.52 23.87 23.92
219 AMEX PP Thu, Oct 12, 2023 24.83 24.83 24.25 24.49
218 AMEX PP Wed, Oct 11, 2023 24.80 24.97 24.50 24.73
217 AMEX PP Tue, Oct 10, 2023 24.08 24.81 24.08 24.60
216 AMEX PP Mon, Oct 9, 2023 23.82 24.20 23.74 24.14
215 AMEX PP Fri, Oct 6, 2023 23.46 24.25 23.41 24.17
214 AMEX PP Thu, Oct 5, 2023 23.83 23.87 23.50 23.73
213 AMEX PP Wed, Oct 4, 2023 23.53 23.93 23.53 23.93
212 AMEX PP Tue, Oct 3, 2023 23.47 23.63 23.13 23.25
211 AMEX PP Mon, Oct 2, 2023 23.58 23.85 23.58 23.73
210 AMEX PP Fri, Sep 29, 2023 23.98 24.00 23.65 23.74
209 AMEX PP Thu, Sep 28, 2023 23.13 23.72 23.13 23.58
208 AMEX PP Wed, Sep 27, 2023 23.30 23.35 22.84 23.15
207 AMEX PP Tue, Sep 26, 2023 23.43 23.43 23.12 23.17
206 AMEX PP Mon, Sep 25, 2023 23.39 23.49 23.10 23.49
205 AMEX PP Fri, Sep 22, 2023 24.25 24.25 23.38 23.38
204 AMEX PP Thu, Sep 21, 2023 24.10 24.10 23.75 23.78
203 AMEX PP Wed, Sep 20, 2023 24.65 24.73 24.27 24.27
202 AMEX PP Tue, Sep 19, 2023 24.58 24.76 24.37 24.48
201 AMEX PP Mon, Sep 18, 2023 24.95 24.95 24.47 24.50
200 AMEX PP Fri, Sep 15, 2023 25.53 25.53 24.77 24.91
199 AMEX PP Thu, Sep 14, 2023 25.23 25.42 25.12 25.34
198 AMEX PP Wed, Sep 13, 2023 25.20 25.26 25.00 25.05
197 AMEX PP Tue, Sep 12, 2023 25.24 25.52 25.06 25.09
196 AMEX PP Mon, Sep 11, 2023 25.24 25.39 24.89 25.27
195 AMEX PP Fri, Sep 8, 2023 24.64 24.95 24.48 24.53
194 AMEX PP Thu, Sep 7, 2023 24.58 24.83 24.37 24.77
193 AMEX PP Wed, Sep 6, 2023 25.20 25.27 24.81 25.03
192 AMEX PP Tue, Sep 5, 2023 25.12 25.54 25.12 25.40
191 AMEX PP Fri, Sep 1, 2023 25.31 25.69 24.85 25.10
190 AMEX PP Thu, Aug 31, 2023 25.40 25.44 25.18 25.29
189 AMEX PP Wed, Aug 30, 2023 25.28 25.43 25.07 25.31
188 AMEX PP Tue, Aug 29, 2023 24.10 25.23 24.10 25.21
187 AMEX PP Mon, Aug 28, 2023 24.33 24.47 24.16 24.30
186 AMEX PP Fri, Aug 25, 2023 23.90 24.32 23.75 24.26
185 AMEX PP Thu, Aug 24, 2023 24.94 25.31 23.75 23.75
184 AMEX PP Wed, Aug 23, 2023 24.20 24.67 24.14 24.59
183 AMEX PP Tue, Aug 22, 2023 24.56 24.56 24.05 24.13
182 AMEX PP Mon, Aug 21, 2023 23.88 24.11 23.69 24.06
181 AMEX PP Fri, Aug 18, 2023 23.23 23.55 23.14 23.50
180 AMEX PP Thu, Aug 17, 2023 23.75 23.75 23.45 23.46
179 AMEX PP Wed, Aug 16, 2023 24.01 24.24 23.79 23.80
178 AMEX PP Tue, Aug 15, 2023 24.66 24.69 24.19 24.19
177 AMEX PP Mon, Aug 14, 2023 24.35 24.71 24.17 24.71
176 AMEX PP Fri, Aug 11, 2023 24.58 24.58 24.37 24.45
175 AMEX PP Thu, Aug 10, 2023 24.85 25.34 24.70 24.81
174 AMEX PP Wed, Aug 9, 2023 25.32 25.32 24.71 24.73
173 AMEX PP Tue, Aug 8, 2023 25.01 25.24 24.86 25.21
172 AMEX PP Mon, Aug 7, 2023 25.46 25.59 25.09 25.37
171 AMEX PP Fri, Aug 4, 2023 26.00 26.02 25.46 25.50
170 AMEX PP Thu, Aug 3, 2023 25.98 26.01 25.72 25.84
169 AMEX PP Wed, Aug 2, 2023 26.80 26.80 25.81 26.06
168 AMEX PP Tue, Aug 1, 2023 27.39 27.39 27.10 27.17
167 AMEX PP Mon, Jul 31, 2023 27.67 27.67 27.34 27.43
166 AMEX PP Fri, Jul 28, 2023 27.07 27.39 26.92 27.37
165 AMEX PP Thu, Jul 27, 2023 27.88 27.88 27.00 27.08
164 AMEX PP Wed, Jul 26, 2023 27.57 27.61 27.17 27.43
163 AMEX PP Tue, Jul 25, 2023 27.97 27.97 27.61 27.61
162 AMEX PP Mon, Jul 24, 2023 27.40 27.66 27.25 27.57
161 AMEX PP Fri, Jul 21, 2023 27.89 27.89 27.12 27.31
160 AMEX PP Thu, Jul 20, 2023 28.01 28.11 27.30 27.37
159 AMEX PP Wed, Jul 19, 2023 28.69 29.23 28.67 28.75
158 AMEX PP Tue, Jul 18, 2023 28.98 28.98 28.44 28.79
157 AMEX PP Mon, Jul 17, 2023 28.10 28.89 28.10 28.84
156 AMEX PP Fri, Jul 14, 2023 28.20 28.39 27.99 28.09
155 AMEX PP Thu, Jul 13, 2023 28.30 28.30 28.00 28.25
154 AMEX PP Wed, Jul 12, 2023 27.89 27.91 27.65 27.80
153 AMEX PP Tue, Jul 11, 2023 27.33 27.33 27.02 27.29
152 AMEX PP Mon, Jul 10, 2023 27.20 27.20 26.68 27.02
151 AMEX PP Fri, Jul 7, 2023 26.71 27.28 26.71 26.94
150 AMEX PP Thu, Jul 6, 2023 27.16 27.16 26.56 26.89
149 AMEX PP Wed, Jul 5, 2023 27.52 27.52 27.23 27.35
148 AMEX PP Mon, Jul 3, 2023 27.50 27.69 27.35 27.50
147 AMEX PP Fri, Jun 30, 2023 26.99 27.07 26.77 26.99
146 AMEX PP Thu, Jun 29, 2023 26.84 26.84 26.42 26.45
145 AMEX PP Wed, Jun 28, 2023 26.42 26.70 26.23 26.51
144 AMEX PP Tue, Jun 27, 2023 26.05 26.31 25.80 26.31
143 AMEX PP Mon, Jun 26, 2023 25.96 26.40 25.62 25.64
142 AMEX PP Fri, Jun 23, 2023 26.01 26.39 26.00 26.16
141 AMEX PP Thu, Jun 22, 2023 26.38 26.57 26.08 26.55
140 AMEX PP Wed, Jun 21, 2023 27.35 27.39 26.51 26.53
139 AMEX PP Tue, Jun 20, 2023 27.35 27.42 26.92 27.38
138 AMEX PP Fri, Jun 16, 2023 27.78 27.78 27.13 27.30
137 AMEX PP Thu, Jun 15, 2023 27.20 27.47 26.84 27.35
136 AMEX PP Wed, Jun 14, 2023 27.37 27.41 26.79 27.26
135 AMEX PP Tue, Jun 13, 2023 27.20 27.24 26.87 27.21
134 AMEX PP Mon, Jun 12, 2023 26.48 26.74 26.28 26.69
133 AMEX PP Fri, Jun 9, 2023 26.72 26.72 26.17 26.20
132 AMEX PP Thu, Jun 8, 2023 25.58 25.94 25.40 25.91
131 AMEX PP Wed, Jun 7, 2023 25.65 26.07 25.40 25.44
130 AMEX PP Tue, Jun 6, 2023 25.40 25.62 25.10 25.53
129 AMEX PP Mon, Jun 5, 2023 25.38 25.56 25.20 25.15
128 AMEX PP Fri, Jun 2, 2023 25.99 25.99 25.09 25.15
127 AMEX PP Thu, Jun 1, 2023 24.22 25.29 24.22 24.88
126 AMEX PP Wed, May 31, 2023 24.57 24.57 24.05 24.43
125 AMEX PP Tue, May 30, 2023 24.73 24.80 24.25 24.43
124 AMEX PP Fri, May 26, 2023 23.63 24.14 23.43 23.99
123 AMEX PP Thu, May 25, 2023 22.85 23.42 22.85 23.34
122 AMEX PP Wed, May 24, 2023 22.65 22.84 22.25 22.60
121 AMEX PP Tue, May 23, 2023 23.09 23.23 22.65 22.72
120 AMEX PP Mon, May 22, 2023 22.50 23.11 22.50 23.09
119 AMEX PP Fri, May 19, 2023 22.87 22.89 22.60 22.64
118 AMEX PP Thu, May 18, 2023 22.50 22.67 22.27 22.66
117 AMEX PP Wed, May 17, 2023 22.02 22.34 21.79 22.27
116 AMEX PP Tue, May 16, 2023 21.89 21.96 21.73 21.73
115 AMEX PP Mon, May 15, 2023 21.72 21.96 21.58 21.86
114 AMEX PP Fri, May 12, 2023 22.07 22.16 21.52 21.68
113 AMEX PP Thu, May 11, 2023 21.58 21.85 21.52 21.83
112 AMEX PP Wed, May 10, 2023 21.87 22.03 21.62 21.77
111 AMEX PP Tue, May 9, 2023 21.76 21.76 21.47 21.53
110 AMEX PP Mon, May 8, 2023 21.54 21.81 21.20 21.81
109 AMEX PP Fri, May 5, 2023 20.99 21.64 20.99 21.57
108 AMEX PP Thu, May 4, 2023 20.97 20.97 20.70 20.78
107 AMEX PP Wed, May 3, 2023 20.69 21.21 20.69 20.85
106 AMEX PP Tue, May 2, 2023 21.02 21.15 20.84 20.89
105 AMEX PP Mon, May 1, 2023 21.48 21.48 21.07 21.17
104 AMEX PP Fri, Apr 28, 2023 21.07 21.33 20.92 21.33
103 AMEX PP Thu, Apr 27, 2023 20.47 21.08 20.47 21.07
102 AMEX PP Wed, Apr 26, 2023 21.20 21.20 20.41 20.49
101 AMEX PP Tue, Apr 25, 2023 21.58 21.67 21.35 21.35
100 AMEX PP Mon, Apr 24, 2023 22.17 22.17 21.64 21.82
99 AMEX PP Fri, Apr 21, 2023 22.03 22.03 21.80 21.95
98 AMEX PP Thu, Apr 20, 2023 22.24 22.24 21.91 21.99
97 AMEX PP Wed, Apr 19, 2023 22.67 22.83 22.45 22.56
96 AMEX PP Tue, Apr 18, 2023 22.81 22.94 22.72 22.79
95 AMEX PP Mon, Apr 17, 2023 22.76 22.76 22.52 22.74
94 AMEX PP Fri, Apr 14, 2023 22.60 22.65 22.33 22.49
93 AMEX PP Thu, Apr 13, 2023 22.24 22.63 22.23 22.55
92 AMEX PP Wed, Apr 12, 2023 22.82 22.82 22.02 22.02
91 AMEX PP Tue, Apr 11, 2023 22.55 22.55 22.34 22.38
90 AMEX PP Mon, Apr 10, 2023 22.14 22.35 21.81 22.34
89 AMEX PP Thu, Apr 6, 2023 22.04 22.30 21.85 22.27
88 AMEX PP Wed, Apr 5, 2023 22.85 22.85 22.05 22.26
87 AMEX PP Tue, Apr 4, 2023 23.34 23.34 22.76 22.85
86 AMEX PP Mon, Apr 3, 2023 23.31 23.35 22.81 23.03
85 AMEX PP Fri, Mar 31, 2023 23.21 23.52 22.99 23.52
84 AMEX PP Thu, Mar 30, 2023 22.96 23.15 22.96 22.97
83 AMEX PP Wed, Mar 29, 2023 22.50 22.81 22.38 22.77
82 AMEX PP Tue, Mar 28, 2023 22.15 22.31 22.03 22.21
81 AMEX PP Mon, Mar 27, 2023 22.77 22.77 22.34 22.39
80 AMEX PP Fri, Mar 24, 2023 22.35 22.56 22.26 22.44
79 AMEX PP Thu, Mar 23, 2023 23.02 23.15 22.43 22.70
78 AMEX PP Wed, Mar 22, 2023 23.00 23.21 22.41 22.41
77 AMEX PP Tue, Mar 21, 2023 22.00 22.81 22.00 22.74
76 AMEX PP Mon, Mar 20, 2023 21.97 22.00 21.50 21.95
75 AMEX PP Fri, Mar 17, 2023 22.05 22.05 21.51 21.75
74 AMEX PP Thu, Mar 16, 2023 21.48 22.06 21.38 22.04
73 AMEX PP Wed, Mar 15, 2023 21.63 21.63 21.21 21.44
72 AMEX PP Tue, Mar 14, 2023 21.61 21.73 21.43 21.64
71 AMEX PP Mon, Mar 13, 2023 20.88 21.24 20.40 21.06
70 AMEX PP Fri, Mar 10, 2023 21.16 21.44 20.84 20.99
69 AMEX PP Thu, Mar 9, 2023 21.44 21.89 21.12 21.16
68 AMEX PP Wed, Mar 8, 2023 21.92 21.92 21.51 21.68
67 AMEX PP Tue, Mar 7, 2023 22.07 22.19 21.75 21.76
66 AMEX PP Mon, Mar 6, 2023 22.44 22.44 22.04 22.04
65 AMEX PP Fri, Mar 3, 2023 21.79 22.21 21.79 22.15
64 AMEX PP Thu, Mar 2, 2023 21.71 21.71 21.15 21.63
63 AMEX PP Wed, Mar 1, 2023 21.96 21.97 21.66 21.76
62 AMEX PP Tue, Feb 28, 2023 22.21 22.21 21.92 21.96
61 AMEX PP Mon, Feb 27, 2023 21.93 22.04 21.81 21.98
60 AMEX PP Fri, Feb 24, 2023 21.76 21.76 21.37 21.51
59 AMEX PP Thu, Feb 23, 2023 22.30 22.30 21.62 22.03
58 AMEX PP Wed, Feb 22, 2023 21.52 21.77 21.32 21.66
57 AMEX PP Tue, Feb 21, 2023 22.22 22.22 21.54 21.54
56 AMEX PP Fri, Feb 17, 2023 22.00 22.35 21.90 22.35
55 AMEX PP Thu, Feb 16, 2023 22.74 23.15 22.31 22.31
54 AMEX PP Wed, Feb 15, 2023 22.91 23.24 22.63 23.24
53 AMEX PP Tue, Feb 14, 2023 21.95 22.57 21.63 22.54
52 AMEX PP Mon, Feb 13, 2023 21.78 22.00 21.50 21.89
51 AMEX PP Fri, Feb 10, 2023 22.18 22.18 21.53 21.75
50 AMEX PP Thu, Feb 9, 2023 22.87 22.87 22.11 22.20
49 AMEX PP Wed, Feb 8, 2023 22.40 22.59 22.15 22.28
48 AMEX PP Tue, Feb 7, 2023 22.13 22.42 21.79 22.38
47 AMEX PP Mon, Feb 6, 2023 21.95 22.24 21.94 22.03
46 AMEX PP Fri, Feb 3, 2023 21.94 22.65 21.79 22.12
45 AMEX PP Thu, Feb 2, 2023 22.35 22.68 21.98 22.32
44 AMEX PP Wed, Feb 1, 2023 21.26 21.82 20.89 21.69
43 AMEX PP Tue, Jan 31, 2023 20.50 21.01 20.50 21.01
42 AMEX PP Mon, Jan 30, 2023 21.40 21.40 20.48 20.48
41 AMEX PP Fri, Jan 27, 2023 20.60 21.69 20.41 21.23
40 AMEX PP Thu, Jan 26, 2023 20.14 20.56 20.14 20.40
39 AMEX PP Wed, Jan 25, 2023 19.61 19.76 19.14 19.70
38 AMEX PP Tue, Jan 24, 2023 19.71 19.81 19.37 19.68
37 AMEX PP Mon, Jan 23, 2023 19.06 19.79 18.88 19.68
36 AMEX PP Fri, Jan 20, 2023 18.40 18.80 18.40 18.80
35 AMEX PP Thu, Jan 19, 2023 18.60 18.60 18.18 18.27
34 AMEX PP Wed, Jan 18, 2023 19.00 19.26 18.64 18.69
33 AMEX PP Tue, Jan 17, 2023 18.66 18.95 18.59 18.86
32 AMEX PP Fri, Jan 13, 2023 18.10 18.39 17.99 18.39
31 AMEX PP Thu, Jan 12, 2023 18.39 18.39 17.88 18.38
30 AMEX PP Wed, Jan 11, 2023 18.05 18.17 17.86 18.15
29 AMEX PP Tue, Jan 10, 2023 17.71 17.79 17.35 17.74
28 AMEX PP Mon, Jan 9, 2023 18.11 18.11 17.43 17.54
27 AMEX PP Fri, Jan 6, 2023 16.75 17.26 16.57 17.19
26 AMEX PP Thu, Jan 5, 2023 17.16 17.16 16.79 16.88
25 AMEX PP Wed, Jan 4, 2023 16.74 17.24 16.74 17.15
24 AMEX PP Tue, Jan 3, 2023 17.34 17.54 16.66 16.83
23 AMEX PP Fri, Dec 30, 2022 17.57 17.80 17.36 17.61
22 AMEX PP Thu, Dec 29, 2022 17.53 17.70 17.27 17.67
21 AMEX PP Wed, Dec 28, 2022 17.12 17.27 16.83 16.94
20 AMEX PP Tue, Dec 27, 2022 17.60 17.60 17.03 17.03
19 AMEX PP Fri, Dec 23, 2022 17.91 17.91 17.49 17.70
18 AMEX PP Thu, Dec 22, 2022 18.50 18.50 17.49 17.76
17 AMEX PP Wed, Dec 21, 2022 18.48 18.63 18.28 18.49
16 AMEX PP Tue, Dec 20, 2022 18.21 18.57 18.21 18.28
15 AMEX PP Mon, Dec 19, 2022 18.70 18.78 18.38 18.52
14 AMEX PP Fri, Dec 16, 2022 19.27 19.27 18.64 18.73
13 AMEX PP Thu, Dec 15, 2022 19.48 19.48 19.03 19.08
12 AMEX PP Wed, Dec 14, 2022 19.89 19.98 19.50 19.68
11 AMEX PP Tue, Dec 13, 2022 21.19 21.19 19.60 19.75
10 AMEX PP Mon, Dec 12, 2022 19.75 19.75 19.50 19.68
9 AMEX PP Fri, Dec 9, 2022 19.70 20.05 19.66 19.75
8 AMEX PP Thu, Dec 8, 2022 19.88 19.91 19.60 19.81
7 AMEX PP Wed, Dec 7, 2022 19.87 19.87 19.53 19.66
6 AMEX PP Tue, Dec 6, 2022 20.11 20.15 19.68 19.79
5 AMEX PP Mon, Dec 5, 2022 20.75 20.80 20.19 20.31
4 AMEX PP Fri, Dec 2, 2022 20.56 20.97 20.52 20.89
3 AMEX PP Thu, Dec 1, 2022 21.11 21.24 20.63 20.88
2 AMEX PP Wed, Nov 30, 2022 20.10 20.79 19.83 20.79
1 AMEX PP Tue, Nov 29, 2022 19.98 20.23 19.73 19.88
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024