Indicators

Aerospace & Defense Invesco ETF (NY: PPA )

104.18 -1.40 (-1.33%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	80.12	80.14	79.34	79.47	70,317	-0.16(-0.20%)
Sep 28, 2023	79.52	80.25	79.52	79.63	80,336	+0.06(+0.08%)
Sep 27, 2023	79.08	79.79	78.92	79.57	76,837	+0.81(+1.02%)
Sep 26, 2023	79.22	79.51	78.71	78.77	136,084	-0.84(-1.05%)
Sep 25, 2023	79.05	79.70	79.43	79.60	99,420	+0.34(+0.43%)
Sep 22, 2023	79.95	79.98	79.26	79.26	330,500	-0.57(-0.71%)
Sep 21, 2023	80.97	81.14	79.83	79.83	144,557	-1.50(-1.85%)
Sep 20, 2023	81.93	82.26	81.32	81.34	69,925	-0.14(-0.17%)
Sep 19, 2023	81.91	82.12	81.16	81.48	97,387	-0.48(-0.58%)
Sep 18, 2023	81.49	82.45	81.45	81.95	141,676	+0.52(+0.64%)
Sep 15, 2023	81.57	81.98	81.23	81.43	191,579	-0.49(-0.59%)
Sep 14, 2023	81.31	81.92	81.31	81.92	179,122	+0.79(+0.97%)
Sep 13, 2023	81.46	81.77	80.82	81.13	91,645	-0.46(-0.56%)
Sep 12, 2023	81.28	81.79	81.28	81.59	56,625	-0.12(-0.15%)
Sep 11, 2023	81.94	81.94	81.00	81.71	64,211	-0.12(-0.15%)
Sep 08, 2023	82.36	82.50	81.59	81.83	53,991	-0.56(-0.68%)
Sep 07, 2023	82.37	82.56	82.03	82.38	76,230	-0.17(-0.20%)
Sep 06, 2023	83.36	83.62	82.39	82.55	76,714	-0.92(-1.11%)
Sep 05, 2023	84.54	84.54	83.43	83.48	68,757	-1.28(-1.51%)

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.