Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

102.72 -0.45 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 53.92 54.08 53.35 53.85 39,829 -0.39(-0.72%)
Jun 29, 2020 52.77 54.24 52.69 54.24 53,750 +2.21(+4.24%)
Jun 26, 2020 52.86 53.15 51.99 52.03 44,744 -1.14(-2.14%)
Jun 25, 2020 52.44 53.17 51.90 53.17 200,790 +0.29(+0.55%)
Jun 24, 2020 54.56 54.56 52.72 52.88 94,719 -2.20(-3.99%)
Jun 23, 2020 56.15 56.15 55.07 55.07 51,778 -0.55(-1.00%)
Jun 22, 2020 55.40 55.69 54.84 55.63 47,206 +0.04(+0.07%)
Jun 19, 2020 57.35 57.35 55.52 55.59 46,068 -0.83(-1.47%)
Jun 18, 2020 56.30 56.92 56.10 56.42 19,426 -0.41(-0.72%)
Jun 17, 2020 57.36 57.36 56.58 56.83 30,551 -0.33(-0.58%)
Jun 16, 2020 58.47 58.60 56.45 57.16 55,371 +1.03(+1.83%)
Jun 15, 2020 54.08 56.42 53.75 56.13 57,212 +0.31(+0.56%)
Jun 12, 2020 56.55 57.00 54.47 55.82 79,049 +1.24(+2.28%)
Jun 11, 2020 56.33 57.02 54.48 54.58 151,929 -4.49(-7.61%)
Jun 10, 2020 60.43 60.43 58.72 59.07 61,593 -1.48(-2.45%)
Jun 09, 2020 61.10 61.15 60.35 60.56 94,146 -1.68(-2.70%)
Jun 08, 2020 61.96 62.36 61.61 62.23 104,299 +1.51(+2.49%)
Jun 05, 2020 61.02 62.12 60.39 60.72 96,569 +1.82(+3.10%)
Jun 04, 2020 58.28 59.10 58.05 58.90 42,881 +0.68(+1.17%)
Jun 03, 2020 56.33 58.36 56.33 58.22 63,098 +2.36(+4.22%)
Jun 02, 2020 55.99 56.06 55.47 55.86 45,055 +0.16(+0.30%)
Jun 01, 2020 55.28 56.11 55.28 55.69 51,124 +0.44(+0.79%)
May 29, 2020 55.45 55.61 54.56 55.26 95,435 -0.51(-0.92%)
May 28, 2020 56.36 56.62 55.74 55.77 106,797 +0.09(+0.16%)
May 27, 2020 54.74 55.77 54.22 55.68 120,193 +2.09(+3.89%)
May 26, 2020 53.30 54.04 53.21 53.60 101,270 +1.97(+3.82%)
May 22, 2020 51.74 51.76 51.04 51.63 27,826 +0.03(+0.06%)
May 21, 2020 51.01 51.83 51.01 51.60 59,049 +0.78(+1.53%)
May 20, 2020 51.10 51.38 50.77 50.82 60,643 +0.43(+0.85%)
May 19, 2020 51.14 51.59 50.39 50.40 85,394 -0.74(-1.44%)
May 18, 2020 49.80 51.51 49.57 51.13 113,788 +3.10(+6.44%)
May 15, 2020 47.65 48.25 47.44 48.04 124,808 -0.07(-0.14%)
May 14, 2020 47.39 48.11 46.27 48.11 120,992 +0.05(+0.10%)
May 13, 2020 49.21 49.21 47.57 48.06 137,087 -1.33(-2.69%)
May 12, 2020 51.06 51.17 49.39 49.39 49,643 -1.44(-2.83%)
May 11, 2020 51.03 51.20 50.55 50.82 73,685 -0.61(-1.19%)
May 08, 2020 50.67 51.51 50.59 51.43 64,723 +1.49(+2.99%)
May 07, 2020 49.95 50.43 49.80 49.94 70,709 +0.55(+1.12%)
May 06, 2020 50.49 50.57 49.37 49.39 123,196 -0.85(-1.70%)
May 05, 2020 50.83 51.09 50.15 50.24 132,174 +0.18(+0.37%)
May 04, 2020 50.16 50.22 49.38 50.06 90,817 -0.82(-1.60%)
May 01, 2020 51.46 51.46 50.21 50.87 76,060 -1.41(-2.69%)
Apr 30, 2020 53.37 53.37 52.00 52.28 266,699 -1.47(-2.74%)
Apr 29, 2020 53.24 54.46 52.89 53.75 132,004 +1.36(+2.59%)
Apr 28, 2020 52.32 53.11 51.95 52.40 52,330 +0.89(+1.73%)
Apr 27, 2020 50.77 51.76 50.59 51.50 84,760 +1.10(+2.18%)
Apr 24, 2020 50.71 50.71 49.74 50.41 129,240 -0.02(-0.04%)
Apr 23, 2020 50.71 51.46 50.43 50.43 90,940 +0.12(+0.23%)
Apr 22, 2020 50.53 50.90 50.07 50.31 81,060 +0.68(+1.37%)
Apr 21, 2020 50.78 50.78 49.37 49.63 86,892 -1.70(-3.31%)
Apr 20, 2020 51.91 52.45 51.33 51.33 124,634 -1.39(-2.63%)
Apr 17, 2020 51.64 52.87 51.46 52.72 94,817 +2.85(+5.72%)
Apr 16, 2020 50.38 50.45 49.22 49.86 100,490 -0.56(-1.12%)
Apr 15, 2020 50.54 50.72 49.58 50.43 90,122 -1.27(-2.46%)
Apr 14, 2020 51.78 52.08 51.19 51.70 80,363 +1.11(+2.19%)
Apr 13, 2020 51.79 51.79 50.18 50.59 73,473 -1.51(-2.90%)
Apr 09, 2020 51.87 52.96 51.72 52.10 136,661 +1.28(+2.52%)
Apr 08, 2020 49.86 51.24 49.56 50.82 50,478 +1.85(+3.78%)
Apr 07, 2020 51.61 52.06 48.97 48.97 92,150 -0.60(-1.21%)
Apr 06, 2020 47.88 49.73 47.62 49.57 116,294 +3.76(+8.20%)
Apr 03, 2020 46.42 46.96 45.46 45.82 127,591 -0.81(-1.73%)
Apr 02, 2020 45.96 47.43 45.71 46.62 184,699 +0.37(+0.80%)
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.