Indicators

Aerospace & Defense Invesco ETF (NY: PPA )

105.40 +1.22 (+1.17%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.53	55.69	54.63	55.33	95,308	-0.52(-0.92%)
May 28, 2020	56.44	56.70	55.82	55.85	106,654	+0.09(+0.16%)
May 27, 2020	54.82	55.85	54.29	55.76	120,032	+2.09(+3.89%)
May 26, 2020	53.37	54.12	53.28	53.67	101,134	+1.97(+3.82%)
May 22, 2020	51.80	51.83	51.11	51.70	27,789	+0.03(+0.06%)
May 21, 2020	51.08	51.90	51.08	51.67	58,970	+0.78(+1.53%)
May 20, 2020	51.16	51.45	50.84	50.89	60,561	+0.43(+0.85%)
May 19, 2020	51.21	51.66	50.45	50.46	85,280	-0.74(-1.44%)
May 18, 2020	49.87	51.57	49.64	51.20	113,635	+3.10(+6.44%)
May 15, 2020	47.71	48.32	47.50	48.10	124,641	-0.07(-0.14%)
May 14, 2020	47.45	48.17	46.33	48.17	120,830	+0.05(+0.10%)
May 13, 2020	49.28	49.28	47.64	48.12	136,904	-1.33(-2.69%)
May 12, 2020	51.12	51.24	49.45	49.45	49,576	-1.44(-2.83%)
May 11, 2020	51.10	51.27	50.62	50.89	73,586	-0.61(-1.19%)
May 08, 2020	50.74	51.58	50.66	51.50	64,636	+1.50(+2.99%)
May 07, 2020	50.02	50.50	49.86	50.01	70,614	+0.55(+1.12%)
May 06, 2020	50.56	50.64	49.43	49.45	123,031	-0.86(-1.70%)
May 05, 2020	50.90	51.16	50.22	50.31	131,997	+0.18(+0.37%)
May 04, 2020	50.23	50.29	49.44	50.12	90,696	-0.82(-1.60%)

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.