Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

103.03 -0.03 (-0.03%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 64.48 64.48 63.07 63.32 31,850 -1.32(-2.05%)
Nov 27, 2020 64.98 65.00 64.47 64.64 24,539 -0.19(-0.29%)
Nov 25, 2020 65.20 65.20 64.51 64.83 48,462 -0.46(-0.70%)
Nov 24, 2020 64.78 65.44 64.78 65.28 125,733 +1.46(+2.29%)
Nov 23, 2020 62.94 64.10 62.94 63.82 34,042 +1.28(+2.04%)
Nov 20, 2020 63.31 63.31 62.49 62.55 18,789 -0.82(-1.29%)
Nov 19, 2020 62.85 63.37 62.58 63.37 26,977 +0.28(+0.45%)
Nov 18, 2020 64.15 64.26 63.08 63.08 73,606 -0.45(-0.71%)
Nov 17, 2020 62.83 63.74 62.45 63.53 64,375 +0.12(+0.18%)
Nov 16, 2020 62.74 63.54 62.53 63.41 64,956 +1.83(+2.97%)
Nov 13, 2020 60.13 61.62 60.13 61.58 31,931 +1.84(+3.08%)
Nov 12, 2020 59.88 60.36 59.40 59.74 42,557 -0.62(-1.03%)
Nov 11, 2020 61.46 61.46 60.10 60.36 52,951 -0.93(-1.52%)
Nov 10, 2020 60.04 61.51 60.04 61.29 64,251 +1.56(+2.61%)
Nov 09, 2020 59.90 61.17 59.40 59.73 105,247 +3.38(+6.00%)
Nov 06, 2020 56.39 56.57 56.22 56.35 49,591 -0.13(-0.22%)
Nov 05, 2020 56.30 56.98 56.30 56.48 83,065 +0.60(+1.08%)
Nov 04, 2020 55.80 56.98 55.33 55.88 62,323 +0.07(+0.12%)
Nov 03, 2020 54.82 56.07 54.79 55.81 59,714 +1.77(+3.28%)
Nov 02, 2020 53.12 54.20 53.05 54.04 43,960 +1.55(+2.95%)
Oct 30, 2020 52.10 52.70 51.76 52.49 35,833 +0.02(+0.04%)
Oct 29, 2020 51.80 52.77 51.66 52.47 88,145 +0.66(+1.28%)
Oct 28, 2020 52.68 53.16 51.80 51.80 68,080 -1.83(-3.41%)
Oct 27, 2020 54.86 54.86 53.64 53.64 44,437 -1.31(-2.38%)
Oct 26, 2020 55.60 55.66 54.42 54.94 41,519 -1.47(-2.61%)
Oct 23, 2020 56.35 56.57 56.03 56.41 27,721 +0.33(+0.59%)
Oct 22, 2020 55.36 56.21 55.36 56.08 22,926 +0.76(+1.37%)
Oct 21, 2020 55.77 56.05 55.32 55.32 34,568 -0.61(-1.10%)
Oct 20, 2020 56.39 56.63 55.83 55.93 34,688 -0.09(-0.16%)
Oct 19, 2020 56.70 57.11 55.92 56.02 32,453 -0.61(-1.08%)
Oct 16, 2020 56.59 57.06 56.59 56.64 24,128 +0.34(+0.61%)
Oct 15, 2020 55.59 56.34 55.55 56.29 32,561 +0.16(+0.28%)
Oct 14, 2020 55.80 56.63 55.80 56.14 34,389 +0.28(+0.51%)
Oct 13, 2020 56.26 56.40 55.73 55.86 40,709 -0.80(-1.41%)
Oct 12, 2020 56.48 56.86 56.40 56.66 36,141 +0.26(+0.46%)
Oct 09, 2020 56.83 56.99 56.39 56.39 39,632 -0.18(-0.32%)
Oct 08, 2020 56.10 56.59 55.85 56.58 73,830 +0.83(+1.49%)
Oct 07, 2020 55.30 55.90 55.30 55.75 56,422 +0.94(+1.72%)
Oct 06, 2020 55.85 56.24 54.71 54.80 77,204 -0.72(-1.30%)
Oct 05, 2020 55.28 55.81 55.28 55.53 34,349 +0.58(+1.06%)
Oct 02, 2020 53.48 55.12 53.29 54.94 45,381 +0.49(+0.89%)
Oct 01, 2020 54.56 55.21 54.10 54.45 25,872 +0.18(+0.32%)
Sep 30, 2020 54.80 55.22 53.87 54.28 34,472 -0.41(-0.75%)
Sep 29, 2020 55.06 55.18 54.53 54.69 25,443 -0.48(-0.87%)
Sep 28, 2020 54.94 55.73 54.94 55.17 31,955 +0.93(+1.71%)
Sep 25, 2020 52.94 54.41 52.85 54.24 39,940 +1.08(+2.03%)
Sep 24, 2020 53.49 53.85 52.77 53.16 40,823 -0.51(-0.94%)
Sep 23, 2020 55.15 55.66 53.59 53.66 42,015 -1.42(-2.58%)
Sep 22, 2020 54.49 55.14 54.43 55.09 39,883 +0.64(+1.18%)
Sep 21, 2020 55.35 55.41 54.14 54.44 52,770 -1.86(-3.31%)
Sep 18, 2020 56.86 57.15 56.28 56.31 25,920 -0.60(-1.06%)
Sep 17, 2020 56.09 57.22 55.82 56.91 31,057 +0.09(+0.15%)
Sep 16, 2020 56.36 57.46 56.06 56.82 40,756 +0.66(+1.18%)
Sep 15, 2020 56.55 56.72 56.06 56.16 45,733 -0.15(-0.26%)
Sep 14, 2020 56.04 56.53 55.89 56.31 47,692 +0.80(+1.44%)
Sep 11, 2020 54.74 55.71 54.74 55.51 44,333 +0.86(+1.57%)
Sep 10, 2020 55.73 56.18 54.65 54.66 71,799 -0.86(-1.54%)
Sep 09, 2020 55.67 55.92 55.06 55.51 65,249 +0.29(+0.53%)
Sep 08, 2020 55.90 55.90 55.09 55.22 56,581 -1.22(-2.15%)
Sep 04, 2020 56.90 57.19 55.71 56.44 69,019 -0.17(-0.31%)
Sep 03, 2020 57.94 58.32 56.22 56.61 106,570 -1.33(-2.30%)
Sep 02, 2020 56.85 58.07 56.72 57.94 95,270 +1.15(+2.02%)
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.