Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

101.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 70.76 71.20 70.67 70.98 32,875 +0.17(+0.24%)
Dec 30, 2021 70.76 71.28 70.76 70.81 83,375 -0.04(-0.06%)
Dec 29, 2021 70.87 70.96 70.70 70.85 16,234 -0.13(-0.18%)
Dec 28, 2021 70.57 71.31 70.57 70.98 16,974 +0.30(+0.42%)
Dec 27, 2021 70.14 70.69 70.10 70.68 24,327 +0.47(+0.66%)
Dec 23, 2021 69.47 70.40 69.47 70.21 19,253 +0.82(+1.17%)
Dec 22, 2021 69.06 69.53 69.06 69.40 12,485 +0.20(+0.28%)
Dec 21, 2021 67.62 69.34 67.62 69.20 38,953 +1.98(+2.95%)
Dec 20, 2021 67.64 67.64 66.53 67.22 39,654 -1.20(-1.75%)
Dec 17, 2021 68.17 68.89 67.86 68.41 15,084 -0.07(-0.10%)
Dec 16, 2021 69.41 69.56 68.44 68.48 22,454 -0.64(-0.92%)
Dec 15, 2021 68.69 69.12 67.88 69.12 13,500 +0.55(+0.80%)
Dec 14, 2021 68.41 69.52 68.41 68.57 24,392 -0.26(-0.38%)
Dec 13, 2021 69.25 69.25 68.48 68.84 22,800 -0.61(-0.88%)
Dec 10, 2021 69.66 69.70 69.16 69.44 11,055 +0.05(+0.07%)
Dec 09, 2021 69.52 69.52 69.13 69.40 15,784 -0.49(-0.70%)
Dec 08, 2021 69.63 70.15 69.63 69.89 15,327 +0.42(+0.61%)
Dec 07, 2021 69.61 70.04 69.33 69.46 22,487 +0.39(+0.57%)
Dec 06, 2021 68.21 69.57 68.21 69.07 14,746 +1.44(+2.13%)
Dec 03, 2021 68.06 68.06 67.10 67.63 25,172 -0.35(-0.52%)
Dec 02, 2021 66.54 68.23 66.54 67.98 18,932 +1.80(+2.72%)
Dec 01, 2021 68.04 68.34 66.18 66.18 21,412 -1.18(-1.75%)
Nov 30, 2021 68.27 68.49 67.34 67.36 24,080 -1.60(-2.32%)
Nov 29, 2021 69.17 69.25 68.47 68.96 32,119 +0.12(+0.18%)
Nov 26, 2021 69.42 69.42 68.14 68.84 34,861 -2.47(-3.47%)
Nov 24, 2021 71.19 71.44 71.10 71.31 25,932 -0.19(-0.27%)
Nov 23, 2021 71.72 71.88 71.23 71.51 22,111 -0.15(-0.21%)
Nov 22, 2021 71.37 72.09 71.37 71.65 10,483 +0.39(+0.55%)
Nov 19, 2021 71.76 71.76 71.23 71.26 17,899 -0.79(-1.10%)
Nov 18, 2021 72.64 72.16 72.08 72.05 16,743 -0.42(-0.58%)
Nov 17, 2021 72.57 72.69 72.28 72.48 8,250 -0.07(-0.10%)
Nov 16, 2021 73.50 73.51 72.51 72.55 36,884 -0.52(-0.72%)
Nov 15, 2021 73.08 73.24 72.99 73.08 21,561 +0.35(+0.49%)
Nov 12, 2021 72.73 72.88 72.52 72.72 15,147 +0.21(+0.30%)
Nov 11, 2021 73.30 73.30 72.50 72.51 15,727 -0.79(-1.08%)
Nov 10, 2021 73.93 73.30 22,628 -0.69(-0.93%)
Nov 09, 2021 73.96 74.08 73.67 73.99 19,225 -0.04(-0.05%)
Nov 08, 2021 74.55 74.61 73.81 74.03 27,625 -0.22(-0.29%)
Nov 05, 2021 73.12 74.24 73.12 74.24 21,176 +1.84(+2.53%)
Nov 04, 2021 72.39 72.73 72.34 72.41 22,091 -0.01(-0.02%)
Nov 03, 2021 71.98 72.43 71.67 72.42 27,768 +0.38(+0.52%)
Nov 02, 2021 72.57 72.57 71.80 72.04 33,407 -0.42(-0.59%)
Nov 01, 2021 71.98 72.47 71.96 72.47 10,944 +0.56(+0.78%)
Oct 29, 2021 71.31 71.97 71.31 71.91 11,142 +0.45(+0.63%)
Oct 28, 2021 71.52 71.69 71.20 71.46 17,786 -0.11(-0.16%)
Oct 27, 2021 72.70 72.70 71.57 71.57 12,543 -1.00(-1.38%)
Oct 26, 2021 72.90 72.57 42,245 -1.34(-1.82%)
Oct 25, 2021 74.16 74.18 73.75 73.92 14,840 -0.05(-0.07%)
Oct 22, 2021 73.89 74.42 73.89 73.97 13,828 -0.11(-0.14%)
Oct 21, 2021 73.74 74.07 73.51 74.07 7,852 +0.26(+0.35%)
Oct 20, 2021 73.50 74.05 73.36 73.82 13,654 +0.19(+0.25%)
Oct 19, 2021 73.30 73.64 73.09 73.63 14,699 +0.42(+0.58%)
Oct 18, 2021 73.08 73.39 72.76 73.21 17,140 -0.29(-0.39%)
Oct 15, 2021 73.32 73.85 73.30 73.50 16,286 +0.50(+0.69%)
Oct 14, 2021 72.90 73.26 72.72 73.00 9,286 +0.39(+0.54%)
Oct 13, 2021 72.75 72.75 71.68 72.60 10,012 +0.08(+0.11%)
Oct 12, 2021 72.49 73.17 72.41 72.53 18,398 +0.00(+0.00%)
Oct 11, 2021 72.50 73.44 72.49 72.53 10,631 -0.07(-0.10%)
Oct 08, 2021 72.42 72.77 72.42 72.59 4,393 +0.04(+0.05%)
Oct 07, 2021 72.13 72.82 72.13 72.56 13,691 +0.76(+1.06%)
Oct 06, 2021 70.78 71.80 70.45 71.80 13,354 +0.36(+0.51%)
Oct 05, 2021 71.33 71.80 71.14 71.44 15,064 +0.22(+0.30%)
Oct 04, 2021 71.54 71.89 70.79 71.22 12,146 -0.52(-0.72%)
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.