Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

107.46 -0.15 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 78.57 79.58 78.27 79.58 162,064 +1.11(+1.41%)
Jan 30, 2023 78.56 79.28 78.37 78.47 84,423 -0.31(-0.39%)
Jan 27, 2023 78.68 79.31 78.56 78.77 139,279 +0.04(+0.05%)
Jan 26, 2023 78.75 78.87 78.06 78.74 115,381 +0.42(+0.53%)
Jan 25, 2023 77.38 78.41 77.11 78.32 131,657 +0.24(+0.30%)
Jan 24, 2023 77.20 78.13 76.74 78.08 121,698 +0.87(+1.13%)
Jan 23, 2023 76.51 77.49 76.48 77.21 838,305 +0.76(+1.00%)
Jan 20, 2023 75.98 76.51 75.51 76.45 120,379 +0.76(+1.01%)
Jan 19, 2023 76.46 76.60 75.69 75.69 215,022 -1.11(-1.44%)
Jan 18, 2023 78.40 78.40 76.79 76.79 78,885 -1.33(-1.70%)
Jan 17, 2023 78.63 78.87 78.10 78.12 896,332 -0.50(-0.64%)
Jan 13, 2023 78.23 78.98 78.23 78.63 123,025 -0.68(-0.86%)
Jan 12, 2023 79.16 79.57 78.46 79.31 83,311 +0.56(+0.72%)
Jan 11, 2023 78.78 78.78 78.15 78.75 148,226 +0.40(+0.51%)
Jan 10, 2023 77.67 78.36 77.55 78.35 248,413 +0.52(+0.67%)
Jan 09, 2023 79.42 79.42 77.55 77.82 171,685 -1.33(-1.68%)
Jan 06, 2023 78.52 79.74 78.33 79.15 149,927 +1.29(+1.65%)
Jan 05, 2023 77.78 78.05 77.50 77.86 157,998 -0.26(-0.33%)
Jan 04, 2023 77.62 78.40 77.52 78.12 162,121 +0.48(+0.61%)
Jan 03, 2023 77.97 78.04 77.07 77.65 176,178 +0.01(+0.01%)
Dec 30, 2022 77.18 77.73 76.84 77.64 104,414 +0.17(+0.22%)
Dec 29, 2022 76.91 77.68 76.81 77.47 217,401 +0.80(+1.05%)
Dec 28, 2022 77.43 77.70 76.64 76.67 48,235 -0.76(-0.98%)
Dec 27, 2022 77.27 77.87 77.10 77.43 127,004 +0.41(+0.53%)
Dec 23, 2022 76.80 77.13 76.33 77.02 85,346 +0.35(+0.45%)
Dec 22, 2022 77.51 77.51 75.51 76.68 1,612,329 -1.36(-1.74%)
Dec 21, 2022 77.23 78.03 77.05 78.03 99,578 +1.45(+1.89%)
Dec 20, 2022 75.80 76.98 75.80 76.59 82,805 +0.64(+0.85%)
Dec 19, 2022 76.45 76.85 75.68 75.94 81,173 -0.46(-0.60%)
Dec 16, 2022 76.02 76.57 75.52 76.40 106,429 +0.20(+0.26%)
Dec 15, 2022 77.17 77.28 75.71 76.21 159,688 -1.56(-2.01%)
Dec 14, 2022 77.70 78.49 77.38 77.77 104,695 +0.20(+0.25%)
Dec 13, 2022 79.23 79.23 77.22 77.57 86,046 -0.04(-0.05%)
Dec 12, 2022 76.82 77.62 76.68 77.61 60,818 +1.03(+1.34%)
Dec 09, 2022 77.22 77.60 76.50 76.58 82,203 -0.77(-1.00%)
Dec 08, 2022 77.61 78.16 77.10 77.35 120,175 +0.40(+0.51%)
Dec 07, 2022 77.13 77.69 76.85 76.96 108,303 -0.39(-0.50%)
Dec 06, 2022 78.72 78.72 76.87 77.34 81,225 -1.20(-1.52%)
Dec 05, 2022 78.95 79.04 78.36 78.54 75,495 -0.82(-1.03%)
Dec 02, 2022 77.40 79.56 77.40 79.36 93,687 +1.16(+1.48%)
Dec 01, 2022 78.44 78.54 77.66 78.20 95,528 -0.01(-0.01%)
Nov 30, 2022 77.19 78.25 76.36 78.21 132,731 +1.17(+1.52%)
Nov 29, 2022 77.04 77.43 76.84 77.05 133,096 -0.06(-0.08%)
Nov 28, 2022 77.92 78.19 76.89 77.11 88,918 -1.46(-1.86%)
Nov 25, 2022 78.05 78.59 78.02 78.57 95,741 +0.64(+0.83%)
Nov 23, 2022 77.76 78.26 77.65 77.93 186,540 +0.09(+0.11%)
Nov 22, 2022 77.90 78.06 77.66 77.84 218,441 +0.36(+0.46%)
Nov 21, 2022 76.92 77.79 76.92 77.48 216,244 +0.23(+0.29%)
Nov 18, 2022 77.25 77.55 76.84 77.25 99,070 +0.58(+0.76%)
Nov 17, 2022 75.73 76.71 75.68 76.67 124,218 +0.06(+0.08%)
Nov 16, 2022 76.68 76.93 76.32 76.61 96,823 -0.25(-0.32%)
Nov 15, 2022 76.61 77.31 76.09 76.86 319,660 +0.99(+1.30%)
Nov 14, 2022 76.40 76.99 75.84 75.87 199,382 -0.81(-1.06%)
Nov 11, 2022 78.22 78.22 76.56 76.68 157,857 -2.10(-2.66%)
Nov 10, 2022 77.73 78.82 77.56 78.78 423,052 +2.61(+3.43%)
Nov 09, 2022 76.65 77.04 76.08 76.17 335,917 -0.59(-0.77%)
Nov 08, 2022 76.26 77.00 75.83 76.76 466,364 +0.64(+0.84%)
Nov 07, 2022 75.29 76.27 74.99 76.12 345,477 +1.08(+1.44%)
Nov 04, 2022 75.22 75.28 73.53 75.04 143,128 +0.52(+0.70%)
Nov 03, 2022 73.39 75.02 73.30 74.51 88,211 +0.43(+0.57%)
Nov 02, 2022 74.77 74.01 74.09 205,802 -0.92(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.