Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

102.50 -0.56 (-0.54%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 67.78 69.01 69.01 74,310 +0.84(+1.24%)
Jan 28, 2022 67.58 68.21 66.39 68.17 38,339 +0.42(+0.62%)
Jan 27, 2022 69.85 69.97 67.41 67.75 26,166 -1.54(-2.23%)
Jan 26, 2022 70.64 70.88 69.04 69.29 22,315 -0.63(-0.91%)
Jan 25, 2022 69.58 70.44 68.41 69.92 41,026 -0.66(-0.93%)
Jan 24, 2022 69.17 70.70 67.97 70.58 58,607 +0.47(+0.67%)
Jan 21, 2022 71.00 71.31 69.99 70.11 38,315 -1.08(-1.52%)
Jan 20, 2022 72.15 72.78 71.08 71.19 33,471 -0.70(-0.97%)
Jan 19, 2022 72.63 72.90 71.85 71.89 41,815 -0.60(-0.83%)
Jan 18, 2022 72.95 72.95 72.21 72.48 23,922 -0.78(-1.07%)
Jan 14, 2022 73.27 0 +0.52(+0.71%)
Jan 13, 2022 72.69 73.53 72.64 72.75 30,507 +0.26(+0.35%)
Jan 12, 2022 72.95 72.95 72.40 72.49 18,823 -0.13(-0.18%)
Jan 11, 2022 72.02 72.66 71.61 72.62 22,459 +0.67(+0.93%)
Jan 10, 2022 72.02 72.35 71.31 71.95 14,499 -0.39(-0.54%)
Jan 07, 2022 72.08 72.95 72.08 72.34 17,311 +0.42(+0.58%)
Jan 06, 2022 71.83 72.38 71.75 71.93 24,517 +0.23(+0.31%)
Jan 05, 2022 72.40 72.99 71.70 71.70 18,192 -0.86(-1.19%)
Jan 04, 2022 71.65 72.69 71.65 72.56 37,341 +1.22(+1.71%)
Jan 03, 2022 70.96 71.62 70.96 71.35 39,551 +0.46(+0.65%)
Dec 31, 2021 70.67 71.11 70.58 70.89 32,919 +0.17(+0.24%)
Dec 30, 2021 70.67 71.18 70.67 70.72 83,487 -0.04(-0.06%)
Dec 29, 2021 70.78 70.87 70.61 70.76 16,256 -0.13(-0.18%)
Dec 28, 2021 70.47 71.21 70.47 70.89 16,997 +0.30(+0.42%)
Dec 27, 2021 70.04 70.59 70.00 70.59 24,360 +0.47(+0.66%)
Dec 23, 2021 69.37 70.31 69.37 70.12 19,279 +0.81(+1.18%)
Dec 22, 2021 68.97 69.43 68.97 69.31 12,502 +0.20(+0.28%)
Dec 21, 2021 67.53 69.25 67.53 69.11 39,005 +1.98(+2.95%)
Dec 20, 2021 67.55 67.55 66.44 67.13 39,708 -1.20(-1.75%)
Dec 17, 2021 68.08 68.79 67.76 68.32 15,104 -0.07(-0.10%)
Dec 16, 2021 69.31 69.47 68.35 68.39 22,484 -0.64(-0.92%)
Dec 15, 2021 68.60 69.03 67.78 69.03 13,518 +0.55(+0.80%)
Dec 14, 2021 68.32 69.43 68.32 68.48 24,424 -0.26(-0.38%)
Dec 13, 2021 69.16 69.16 68.38 68.74 22,830 -0.61(-0.88%)
Dec 10, 2021 69.57 69.61 69.07 69.35 11,070 +0.05(+0.07%)
Dec 09, 2021 69.43 69.43 69.04 69.30 15,805 -0.49(-0.70%)
Dec 08, 2021 69.54 70.06 69.54 69.79 15,347 +0.42(+0.61%)
Dec 07, 2021 69.52 69.94 69.23 69.37 22,517 +0.39(+0.57%)
Dec 06, 2021 68.12 69.47 68.12 68.98 14,765 +1.44(+2.13%)
Dec 03, 2021 67.97 67.97 67.01 67.54 25,206 -0.35(-0.52%)
Dec 02, 2021 66.45 68.14 66.45 67.89 18,957 +1.80(+2.72%)
Dec 01, 2021 67.95 68.25 66.09 66.09 21,441 -1.18(-1.75%)
Nov 30, 2021 68.18 68.40 67.25 67.27 24,112 -1.60(-2.32%)
Nov 29, 2021 69.08 69.15 68.38 68.87 32,163 +0.12(+0.18%)
Nov 26, 2021 69.32 69.32 68.05 68.75 34,908 -2.47(-3.47%)
Nov 24, 2021 71.10 71.35 71.01 71.22 25,966 -0.19(-0.27%)
Nov 23, 2021 71.62 71.78 71.13 71.41 22,140 -0.15(-0.21%)
Nov 22, 2021 71.27 72.00 71.27 71.56 10,497 +0.39(+0.55%)
Nov 19, 2021 71.66 71.66 71.14 71.16 17,923 -0.79(-1.10%)
Nov 18, 2021 72.55 72.07 71.99 71.96 16,766 -0.42(-0.58%)
Nov 17, 2021 72.48 72.59 72.18 72.38 8,261 -0.07(-0.10%)
Nov 16, 2021 73.40 73.41 72.41 72.45 36,934 -0.52(-0.72%)
Nov 15, 2021 72.99 73.14 72.89 72.98 21,590 +0.35(+0.49%)
Nov 12, 2021 72.63 72.78 72.42 72.62 15,168 +0.21(+0.30%)
Nov 11, 2021 73.20 73.20 72.40 72.41 15,748 -0.79(-1.08%)
Nov 10, 2021 73.83 73.20 22,659 -0.69(-0.93%)
Nov 09, 2021 73.86 73.98 73.57 73.89 19,251 -0.04(-0.05%)
Nov 08, 2021 74.45 74.51 73.71 73.93 27,662 -0.22(-0.29%)
Nov 05, 2021 73.03 74.14 73.03 74.14 21,204 +1.83(+2.53%)
Nov 04, 2021 72.29 72.64 72.25 72.31 22,121 -0.01(-0.02%)
Nov 03, 2021 71.88 72.33 71.58 72.32 27,806 +0.38(+0.52%)
Nov 02, 2021 72.48 72.48 71.70 71.95 33,452 -0.42(-0.59%)
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.