Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

102.42 -0.64 (-0.62%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 77.18 77.73 76.84 77.63 104,416 +0.17(+0.22%)
Dec 29, 2022 76.91 77.67 76.81 77.47 217,405 +0.80(+1.05%)
Dec 28, 2022 77.43 77.70 76.63 76.66 48,235 -0.76(-0.98%)
Dec 27, 2022 77.27 77.87 77.10 77.43 127,006 +0.41(+0.53%)
Dec 23, 2022 76.80 77.13 76.33 77.02 85,348 +0.35(+0.45%)
Dec 22, 2022 77.51 77.51 75.51 76.67 1,612,353 -1.36(-1.74%)
Dec 21, 2022 77.23 78.03 77.05 78.03 99,580 +1.45(+1.89%)
Dec 20, 2022 75.80 76.98 75.80 76.59 82,806 +0.64(+0.85%)
Dec 19, 2022 76.45 76.85 75.68 75.94 81,174 -0.46(-0.60%)
Dec 16, 2022 76.02 76.57 75.52 76.40 106,431 +0.20(+0.26%)
Dec 15, 2022 77.17 77.28 75.71 76.20 159,691 -1.56(-2.01%)
Dec 14, 2022 77.70 78.49 77.38 77.77 104,696 +0.20(+0.25%)
Dec 13, 2022 79.23 79.23 77.22 77.57 86,047 -0.04(-0.05%)
Dec 12, 2022 76.82 77.62 76.68 77.61 60,819 +1.03(+1.34%)
Dec 09, 2022 77.22 77.60 76.50 76.58 82,204 -0.77(-1.00%)
Dec 08, 2022 77.61 78.16 77.10 77.35 120,177 +0.40(+0.51%)
Dec 07, 2022 77.12 77.69 76.85 76.96 108,305 -0.39(-0.50%)
Dec 06, 2022 78.72 78.72 76.87 77.34 81,226 -1.20(-1.52%)
Dec 05, 2022 78.94 79.04 78.36 78.54 75,496 -0.82(-1.03%)
Dec 02, 2022 77.40 79.56 77.40 79.36 93,688 +1.16(+1.48%)
Dec 01, 2022 78.44 78.54 77.66 78.20 95,530 -0.01(-0.01%)
Nov 30, 2022 77.19 78.25 76.36 78.21 132,733 +1.17(+1.52%)
Nov 29, 2022 77.04 77.43 76.84 77.05 133,098 -0.06(-0.08%)
Nov 28, 2022 77.92 78.19 76.89 77.10 88,919 -1.46(-1.86%)
Nov 25, 2022 78.04 78.59 78.02 78.57 95,742 +0.64(+0.83%)
Nov 23, 2022 77.76 78.26 77.65 77.93 186,543 +0.09(+0.11%)
Nov 22, 2022 77.90 78.05 77.66 77.84 218,444 +0.36(+0.46%)
Nov 21, 2022 76.92 77.79 76.92 77.48 216,247 +0.23(+0.29%)
Nov 18, 2022 77.25 77.55 76.84 77.25 99,072 +0.58(+0.76%)
Nov 17, 2022 75.73 76.71 75.68 76.67 124,219 +0.06(+0.08%)
Nov 16, 2022 76.68 76.93 76.32 76.61 96,825 -0.25(-0.32%)
Nov 15, 2022 76.61 77.31 76.09 76.86 319,665 +0.99(+1.30%)
Nov 14, 2022 76.40 76.99 75.84 75.87 199,384 -0.81(-1.06%)
Nov 11, 2022 78.22 78.22 76.56 76.68 157,859 -2.10(-2.66%)
Nov 10, 2022 77.73 78.82 77.55 78.78 423,058 +2.61(+3.43%)
Nov 09, 2022 76.65 77.04 76.08 76.16 335,921 -0.59(-0.77%)
Nov 08, 2022 76.26 77.00 75.83 76.76 466,371 +0.64(+0.84%)
Nov 07, 2022 75.28 76.27 74.99 76.12 345,482 +1.08(+1.44%)
Nov 04, 2022 75.21 75.28 73.53 75.04 143,130 +0.52(+0.70%)
Nov 03, 2022 73.38 75.02 73.30 74.51 88,212 +0.43(+0.57%)
Nov 02, 2022 74.77 74.01 74.09 205,805 -0.92(-1.23%)
Nov 01, 2022 75.69 75.69 74.87 75.01 121,277 -0.16(-0.21%)
Oct 31, 2022 74.76 75.30 74.43 75.17 120,297 -0.11(-0.14%)
Oct 28, 2022 73.67 75.29 73.41 75.27 187,822 +1.89(+2.57%)
Oct 27, 2022 72.66 74.07 72.66 73.38 495,914 +0.97(+1.34%)
Oct 26, 2022 72.85 73.77 72.17 72.42 231,446 -0.19(-0.26%)
Oct 25, 2022 71.80 72.64 71.63 72.60 115,113 +0.64(+0.89%)
Oct 24, 2022 71.85 72.24 71.52 71.96 301,188 +0.63(+0.89%)
Oct 21, 2022 69.58 71.42 69.25 71.33 99,162 +1.74(+2.50%)
Oct 20, 2022 69.84 70.32 69.31 69.59 65,531 -0.14(-0.20%)
Oct 19, 2022 69.31 70.33 69.16 69.72 59,735 -0.03(-0.04%)
Oct 18, 2022 68.54 69.97 68.54 69.75 136,996 +2.30(+3.40%)
Oct 17, 2022 66.77 67.68 66.77 67.46 53,438 +1.74(+2.65%)
Oct 14, 2022 67.90 67.90 65.58 65.72 126,399 -1.82(-2.70%)
Oct 13, 2022 64.93 67.73 64.91 67.54 75,780 +1.45(+2.20%)
Oct 12, 2022 67.05 67.05 66.07 66.08 389,979 -1.13(-1.68%)
Oct 11, 2022 67.16 68.24 66.83 67.21 162,929 -0.10(-0.15%)
Oct 10, 2022 67.30 68.09 66.82 67.31 88,825 +0.42(+0.62%)
Oct 07, 2022 66.89 66.91 66.26 66.89 61,733 -0.48(-0.72%)
Oct 06, 2022 67.58 68.17 67.24 67.38 51,621 -0.48(-0.71%)
Oct 05, 2022 67.41 68.37 67.09 67.86 62,937 -0.40(-0.58%)
Oct 04, 2022 67.02 68.26 66.97 68.26 67,092 +2.29(+3.46%)
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.