Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

111.83 -0.15 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 72.98 73.72 72.98 73.63 18,269 +0.65(+0.89%)
Jun 29, 2021 74.02 74.38 72.99 72.99 49,794 -0.86(-1.17%)
Jun 28, 2021 74.86 74.86 73.54 73.85 22,121 -1.12(-1.49%)
Jun 25, 2021 74.73 75.07 74.73 74.97 11,465 +0.38(+0.51%)
Jun 24, 2021 74.40 74.64 73.98 74.58 10,443 +0.60(+0.81%)
Jun 23, 2021 74.47 74.47 73.99 73.99 155,171 -0.39(-0.53%)
Jun 22, 2021 74.48 74.62 73.91 74.38 14,673 -0.11(-0.14%)
Jun 21, 2021 73.41 74.54 73.41 74.49 19,698 +1.50(+2.06%)
Jun 18, 2021 73.36 73.63 72.99 72.99 21,105 -1.03(-1.39%)
Jun 17, 2021 74.72 75.03 73.56 74.01 14,249 -0.82(-1.10%)
Jun 16, 2021 75.38 75.59 74.81 74.84 11,393 -0.74(-0.98%)
Jun 15, 2021 75.33 75.69 75.25 75.58 16,024 +0.37(+0.49%)
Jun 14, 2021 75.50 75.53 74.94 75.21 18,002 -0.35(-0.47%)
Jun 11, 2021 75.51 75.56 75.19 75.56 25,487 +0.35(+0.47%)
Jun 10, 2021 75.56 75.79 75.06 75.21 14,294 +0.07(+0.09%)
Jun 09, 2021 75.75 75.75 75.14 75.14 11,828 -0.68(-0.90%)
Jun 08, 2021 75.53 75.86 75.34 75.82 11,695 +0.41(+0.54%)
Jun 07, 2021 75.76 75.76 75.08 75.41 11,480 -0.19(-0.25%)
Jun 04, 2021 75.23 75.65 75.23 75.60 10,460 +0.70(+0.94%)
Jun 03, 2021 74.88 75.07 74.55 74.90 14,593 -0.36(-0.48%)
Jun 02, 2021 75.37 75.49 75.09 75.26 13,804 +0.06(+0.08%)
Jun 01, 2021 75.28 75.51 75.08 75.20 13,040 +0.44(+0.59%)
May 28, 2021 75.05 75.05 74.57 74.76 15,737 -0.20(-0.27%)
May 27, 2021 74.11 74.97 74.11 74.96 9,708 +1.53(+2.08%)
May 26, 2021 73.33 73.44 73.21 73.44 14,219 +0.19(+0.25%)
May 25, 2021 73.81 73.98 73.20 73.25 18,535 -0.33(-0.45%)
May 24, 2021 73.38 73.73 73.17 73.58 16,014 +0.59(+0.80%)
May 21, 2021 73.13 73.65 72.89 73.00 16,822 +0.32(+0.44%)
May 20, 2021 72.30 72.91 72.27 72.67 13,127 +0.54(+0.75%)
May 19, 2021 71.72 72.14 71.14 72.14 20,296 -0.39(-0.54%)
May 18, 2021 73.46 73.46 72.51 72.53 24,160 -1.02(-1.38%)
May 17, 2021 73.21 73.58 73.00 73.54 35,144 -0.04(-0.06%)
May 14, 2021 72.96 73.72 72.92 73.58 17,416 +1.06(+1.46%)
May 13, 2021 71.59 72.87 71.38 72.53 26,972 +1.22(+1.71%)
May 12, 2021 72.83 72.91 71.24 71.31 20,751 -1.83(-2.51%)
May 11, 2021 73.13 73.52 72.33 73.14 37,534 -0.83(-1.12%)
May 10, 2021 74.60 75.01 73.96 73.97 49,137 -0.40(-0.54%)
May 07, 2021 73.65 74.54 73.23 74.38 13,492 +0.80(+1.09%)
May 06, 2021 73.36 73.61 72.99 73.57 20,561 +0.37(+0.51%)
May 05, 2021 73.45 73.77 72.73 73.20 19,093 -0.46(-0.62%)
May 04, 2021 73.45 73.81 72.96 73.66 20,020 -0.10(-0.13%)
May 03, 2021 73.53 74.04 73.44 73.76 10,646 +0.34(+0.47%)
Apr 30, 2021 73.06 73.55 73.06 73.42 10,527 -0.17(-0.23%)
Apr 29, 2021 73.22 73.69 73.22 73.58 103,317 +0.72(+0.99%)
Apr 28, 2021 73.03 73.03 72.73 72.86 13,686 -0.23(-0.32%)
Apr 27, 2021 72.95 73.25 72.77 73.09 19,672 +0.26(+0.36%)
Apr 26, 2021 73.06 73.32 72.83 72.84 22,928 -0.03(-0.04%)
Apr 23, 2021 72.40 72.95 72.36 72.86 15,229 +0.42(+0.58%)
Apr 22, 2021 72.73 73.23 72.29 72.45 17,795 -0.34(-0.47%)
Apr 21, 2021 71.97 72.79 71.69 72.79 19,466 +0.82(+1.14%)
Apr 20, 2021 72.60 72.60 71.51 71.97 25,501 -0.97(-1.33%)
Apr 19, 2021 73.22 73.23 72.62 72.94 30,520 -0.28(-0.39%)
Apr 16, 2021 73.29 73.38 72.91 73.22 15,433 +0.13(+0.17%)
Apr 15, 2021 73.03 73.20 72.60 73.09 17,343 +0.20(+0.27%)
Apr 14, 2021 72.72 73.31 72.72 72.90 20,618 +0.22(+0.31%)
Apr 13, 2021 72.96 72.96 72.26 72.67 35,648 -0.30(-0.42%)
Apr 12, 2021 72.78 72.99 72.51 72.98 18,952 +0.26(+0.36%)
Apr 09, 2021 72.46 72.79 72.33 72.71 16,455 +0.32(+0.45%)
Apr 08, 2021 71.86 72.40 71.54 72.39 15,082 +0.63(+0.88%)
Apr 07, 2021 72.19 72.19 71.58 71.76 38,518 -0.46(-0.63%)
Apr 06, 2021 72.33 72.45 72.17 72.21 17,138 -0.26(-0.36%)
Apr 05, 2021 71.86 72.48 71.86 72.48 27,468 +1.13(+1.59%)
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.