Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	78.82	78.96	78.07	78.25	653,607	-0.36(-0.45%)
May 05, 2023	78.18	78.70	77.98	78.60	48,584	+1.02(+1.31%)
May 04, 2023	78.47	78.57	76.96	77.58	73,963	-0.97(-1.24%)
May 03, 2023	79.21	79.69	78.56	78.56	67,570	-0.60(-0.76%)
May 02, 2023	79.87	79.87	78.49	79.16	201,493	-0.90(-1.13%)
May 01, 2023	79.52	80.61	79.52	80.06	229,406	+0.51(+0.64%)
Apr 28, 2023	79.14	79.57	79.06	79.56	226,292	+0.43(+0.54%)
Apr 27, 2023	78.33	79.25	78.01	79.13	70,968	+1.25(+1.60%)
Apr 26, 2023	79.44	79.44	77.78	77.88	126,749	-1.64(-2.07%)
Apr 25, 2023	80.23	80.39	79.33	79.53	78,284	-0.93(-1.16%)
Apr 24, 2023	80.53	80.67	80.02	80.46	63,556	+0.03(+0.03%)
Apr 21, 2023	80.98	80.98	80.15	80.43	66,097	-0.43(-0.53%)
Apr 20, 2023	80.79	81.10	80.56	80.86	107,689	-0.28(-0.34%)
Apr 19, 2023	81.32	81.36	80.95	81.14	70,775	-0.32(-0.39%)
Apr 18, 2023	81.05	81.66	80.99	81.46	106,437	+0.65(+0.81%)
Apr 17, 2023	80.33	80.82	80.24	80.80	62,623	+0.61(+0.77%)
Apr 14, 2023	80.37	80.42	79.76	80.19	113,878	-0.91(-1.12%)
Apr 13, 2023	80.81	81.20	80.27	81.10	67,180	+0.47(+0.58%)
Apr 12, 2023	80.57	81.02	80.31	80.64	64,532	+0.38(+0.47%)
Apr 11, 2023	80.55	80.68	80.13	80.26	74,347	-0.03(-0.04%)
Apr 10, 2023	79.24	80.29	79.23	80.29	133,686	+0.94(+1.19%)
Apr 06, 2023	79.53	79.73	79.18	79.35	70,488	-0.08(-0.10%)
Apr 05, 2023	79.72	80.04	79.17	79.43	91,024	-0.52(-0.64%)
Apr 04, 2023	80.99	80.99	79.59	79.94	156,820	-0.98(-1.21%)
Apr 03, 2023	79.84	80.97	79.78	80.92	82,730	+1.14(+1.43%)
Mar 31, 2023	79.65	79.88	79.47	79.78	73,245	+0.55(+0.70%)
Mar 30, 2023	79.40	79.40	78.85	79.23	74,758	+0.23(+0.29%)
Mar 29, 2023	78.68	79.00	78.44	79.00	75,729	+0.86(+1.10%)
Mar 28, 2023	78.02	78.59	78.01	78.14	54,951	+0.09(+0.11%)
Mar 27, 2023	78.02	78.25	77.63	78.05	160,470	+0.60(+0.78%)
Mar 24, 2023	76.47	77.45	76.15	77.45	46,219	+0.57(+0.75%)
Mar 23, 2023	77.24	77.78	76.42	76.87	109,263	+0.04(+0.05%)
Mar 22, 2023	78.29	78.46	76.83	76.83	67,083	-1.44(-1.83%)
Mar 21, 2023	78.16	78.63	77.99	78.27	75,475	+0.98(+1.27%)
Mar 20, 2023	76.66	77.68	76.66	77.29	155,945	+1.11(+1.45%)
Mar 17, 2023	77.69	77.69	76.03	76.18	74,251	-1.64(-2.11%)
Mar 16, 2023	76.41	78.15	76.39	77.82	89,835	+1.00(+1.30%)
Mar 15, 2023	77.35	77.40	75.51	76.82	175,117	-1.76(-2.24%)
Mar 14, 2023	78.62	79.31	77.94	78.58	99,977	+0.89(+1.15%)
Mar 13, 2023	77.40	78.14	77.01	77.69	166,883	-0.59(-0.76%)
Mar 10, 2023	79.07	79.33	77.83	78.29	181,057	-0.82(-1.04%)
Mar 09, 2023	80.73	80.92	79.05	79.11	169,048	-1.25(-1.55%)
Mar 08, 2023	80.86	81.02	79.77	80.35	401,923	-0.38(-0.47%)
Mar 07, 2023	81.33	81.57	80.66	80.73	109,299	-0.55(-0.68%)
Mar 06, 2023	81.35	81.71	81.07	81.28	89,872	-0.07(-0.09%)
Mar 03, 2023	80.96	81.48	80.63	81.35	219,621	+0.51(+0.64%)
Mar 02, 2023	79.70	80.87	79.62	80.84	118,209	+0.90(+1.13%)
Mar 01, 2023	79.39	80.18	79.29	79.94	124,634	+0.47(+0.60%)
Feb 28, 2023	79.86	79.86	79.41	79.46	104,767	-0.36(-0.45%)
Feb 27, 2023	80.24	80.53	79.61	79.82	132,576	+0.12(+0.15%)
Feb 24, 2023	79.61	79.77	79.23	79.70	150,923	-0.51(-0.64%)
Feb 23, 2023	80.48	80.83	79.51	80.22	98,157	+0.12(+0.15%)
Feb 22, 2023	80.04	80.60	79.87	80.10	103,495	+0.05(+0.06%)
Feb 21, 2023	80.88	81.14	79.87	80.05	142,195	-0.90(-1.11%)
Feb 17, 2023	80.50	81.02	80.12	80.95	96,016	+0.32(+0.39%)
Feb 16, 2023	80.61	81.41	80.33	80.63	98,037	-0.71(-0.88%)
Feb 15, 2023	80.45	81.34	80.28	81.34	89,264	+0.48(+0.60%)
Feb 14, 2023	80.33	81.10	80.12	80.86	123,708	+0.42(+0.52%)
Feb 13, 2023	80.20	80.62	79.92	80.44	127,631	+0.56(+0.71%)
Feb 10, 2023	79.06	79.89	79.05	79.88	79,735	+0.62(+0.79%)
Feb 09, 2023	80.09	80.36	78.99	79.26	116,717	-0.54(-0.68%)
Feb 08, 2023	79.73	80.01	79.55	79.80	121,943	-0.44(-0.54%)
Feb 07, 2023	79.60	80.27	78.70	80.24	138,108	+0.62(+0.78%)
Feb 06, 2023	79.14	79.73	79.09	79.61	242,828	+0.24(+0.30%)
Feb 03, 2023	79.53	80.13	79.20	79.37	170,482	-0.44(-0.55%)
Feb 02, 2023	79.88	80.14	79.37	79.81	232,842	+0.06(+0.07%)
Feb 01, 2023	79.29	80.21	78.89	79.75	138,888	+0.27(+0.34%)
Jan 31, 2023	78.47	79.48	78.18	79.48	162,254	+1.11(+1.41%)
Jan 30, 2023	78.46	79.19	78.28	78.38	84,522	-0.31(-0.39%)
Jan 27, 2023	78.58	79.22	78.46	78.68	139,442	+0.04(+0.05%)
Jan 26, 2023	78.66	78.78	77.97	78.64	115,516	+0.42(+0.53%)
Jan 25, 2023	77.29	78.32	77.02	78.23	131,811	+0.24(+0.30%)
Jan 24, 2023	77.11	78.04	76.65	77.99	121,840	+0.87(+1.13%)
Jan 23, 2023	76.42	77.40	76.39	77.12	839,287	+0.76(+1.00%)
Jan 20, 2023	75.89	76.42	75.42	76.36	120,520	+0.76(+1.01%)
Jan 19, 2023	76.37	76.51	75.60	75.60	215,274	-1.11(-1.44%)
Jan 18, 2023	78.31	78.31	76.70	76.70	78,978	-1.33(-1.70%)
Jan 17, 2023	78.53	78.77	78.01	78.03	897,382	-0.50(-0.64%)
Jan 13, 2023	78.14	78.88	78.14	78.53	123,169	-0.68(-0.86%)
Jan 12, 2023	79.07	79.47	78.37	79.22	83,409	+0.56(+0.72%)
Jan 11, 2023	78.69	78.69	78.06	78.65	148,400	+0.40(+0.51%)
Jan 10, 2023	77.57	78.27	77.46	78.26	248,704	+0.52(+0.67%)
Jan 09, 2023	79.33	79.33	77.46	77.73	171,886	-1.33(-1.68%)
Jan 06, 2023	78.43	79.64	78.24	79.06	150,102	+1.29(+1.65%)
Jan 05, 2023	77.69	77.96	77.41	77.77	158,184	-0.26(-0.33%)
Jan 04, 2023	77.53	78.31	77.43	78.03	162,311	+0.47(+0.61%)
Jan 03, 2023	77.88	77.95	76.98	77.55	176,384	+0.01(+0.01%)
Dec 30, 2022	77.09	77.64	76.75	77.55	104,537	+0.17(+0.22%)
Dec 29, 2022	76.82	77.58	76.72	77.38	217,656	+0.80(+1.05%)
Dec 28, 2022	77.34	77.61	76.55	76.58	48,291	-0.76(-0.98%)
Dec 27, 2022	77.18	77.78	77.01	77.34	127,153	+0.41(+0.53%)
Dec 23, 2022	76.71	77.04	76.24	76.93	85,446	+0.35(+0.45%)
Dec 22, 2022	77.42	77.42	75.42	76.59	1,614,218	-1.36(-1.74%)
Dec 21, 2022	77.14	77.94	76.96	77.94	99,695	+1.44(+1.89%)
Dec 20, 2022	75.72	76.89	75.72	76.50	82,902	+0.64(+0.85%)
Dec 19, 2022	76.36	76.76	75.59	75.85	81,268	-0.46(-0.60%)
Dec 16, 2022	75.93	76.48	75.43	76.31	106,554	+0.20(+0.26%)
Dec 15, 2022	77.08	77.19	75.62	76.12	159,876	-1.56(-2.01%)
Dec 14, 2022	77.61	78.40	77.29	77.68	104,817	+0.20(+0.26%)
Dec 13, 2022	79.14	79.14	77.13	77.48	86,147	-0.04(-0.05%)
Dec 12, 2022	76.73	77.53	76.59	77.52	60,889	+1.03(+1.34%)
Dec 09, 2022	77.13	77.51	76.41	76.49	82,299	-0.77(-1.00%)
Dec 08, 2022	77.52	78.07	77.01	77.26	120,316	+0.40(+0.51%)
Dec 07, 2022	77.03	77.60	76.76	76.87	108,430	-0.39(-0.50%)
Dec 06, 2022	78.63	78.63	76.78	77.25	81,320	-1.20(-1.52%)
Dec 05, 2022	78.85	78.95	78.27	78.45	75,583	-0.82(-1.03%)
Dec 02, 2022	77.31	79.47	77.31	79.27	93,796	+1.16(+1.48%)
Dec 01, 2022	78.35	78.45	77.57	78.11	95,640	-0.01(-0.01%)
Nov 30, 2022	77.10	78.16	76.27	78.12	132,886	+1.17(+1.52%)
Nov 29, 2022	76.95	77.34	76.75	76.96	133,252	-0.06(-0.08%)
Nov 28, 2022	77.83	78.10	76.80	77.02	89,022	-1.46(-1.86%)
Nov 25, 2022	77.95	78.50	77.93	78.48	95,853	+0.64(+0.83%)
Nov 23, 2022	77.67	78.17	77.56	77.84	186,759	+0.09(+0.11%)
Nov 22, 2022	77.81	77.96	77.57	77.75	218,697	+0.36(+0.46%)
Nov 21, 2022	76.83	77.70	76.83	77.39	216,497	+0.23(+0.29%)
Nov 18, 2022	77.16	77.46	76.75	77.16	99,186	+0.58(+0.76%)
Nov 17, 2022	75.64	76.62	75.59	76.58	124,363	+0.06(+0.08%)
Nov 16, 2022	76.59	76.84	76.23	76.52	96,937	-0.25(-0.32%)
Nov 15, 2022	76.52	77.22	76.00	76.77	320,035	+0.99(+1.30%)
Nov 14, 2022	76.31	76.90	75.75	75.78	199,615	-0.81(-1.06%)
Nov 11, 2022	78.13	78.13	76.47	76.59	158,042	-2.09(-2.66%)
Nov 10, 2022	77.64	78.72	77.46	78.69	423,547	+2.61(+3.43%)
Nov 09, 2022	76.56	76.95	75.99	76.08	336,310	-0.59(-0.77%)
Nov 08, 2022	76.18	76.91	75.74	76.67	466,911	+0.64(+0.84%)
Nov 07, 2022	75.20	76.19	74.90	76.03	345,882	+1.08(+1.44%)
Nov 04, 2022	75.13	75.19	73.45	74.95	143,296	+0.52(+0.70%)
Nov 03, 2022	73.30	74.93	73.21	74.43	88,314	+0.42(+0.57%)
Nov 02, 2022	74.68		73.93	74.00	206,043	-0.92(-1.23%)
Nov 01, 2022	75.60	75.60	74.78	74.92	121,417	-0.16(-0.21%)
Oct 31, 2022	74.67	75.21	74.34	75.08	120,437	-0.11(-0.14%)
Oct 28, 2022	73.59	75.20	73.33	75.19	188,040	+1.89(+2.57%)
Oct 27, 2022	72.58	73.99	72.58	73.30	496,488	+0.97(+1.34%)
Oct 26, 2022	72.77	73.69	72.08	72.33	231,714	-0.19(-0.26%)
Oct 25, 2022	71.72	72.56	71.55	72.52	115,246	+0.64(+0.89%)
Oct 24, 2022	71.77	72.16	71.44	71.88	301,536	+0.63(+0.89%)
Oct 21, 2022	69.50	71.33	69.17	71.24	99,277	+1.74(+2.50%)
Oct 20, 2022	69.76	70.24	69.23	69.51	65,607	-0.14(-0.20%)
Oct 19, 2022	69.23	70.25	69.08	69.64	59,804	-0.03(-0.04%)
Oct 18, 2022	68.46	69.89	68.46	69.67	137,155	+2.29(+3.40%)
Oct 17, 2022	66.69	67.60	66.69	67.38	53,500	+1.74(+2.65%)
Oct 14, 2022	67.83	67.83	65.50	65.64	126,545	-1.82(-2.70%)
Oct 13, 2022	64.85	67.65	64.83	67.46	75,868	+1.45(+2.20%)
Oct 12, 2022	66.98	66.98	66.00	66.01	390,430	-1.13(-1.68%)
Oct 11, 2022	67.08	68.16	66.75	67.13	163,118	-0.10(-0.15%)
Oct 10, 2022	67.22	68.01	66.74	67.23	88,928	+0.42(+0.62%)
Oct 07, 2022	66.82	66.84	66.18	66.82	61,805	-0.48(-0.72%)
Oct 06, 2022	67.50	68.09	67.16	67.30	51,681	-0.48(-0.71%)
Oct 05, 2022	67.33	68.29	67.02	67.79	63,010	-0.40(-0.58%)
Oct 04, 2022	66.95	68.18	66.90	68.18	67,170	+2.28(+3.46%)
Oct 03, 2022	64.45	66.31	64.23	65.90	125,560	+2.14(+3.36%)
Sep 30, 2022	64.19	64.92	63.73	63.75	135,853	-0.53(-0.83%)
Sep 29, 2022	65.41	65.41	63.72	64.29	63,957	-1.61(-2.44%)
Sep 28, 2022	64.99	66.17	64.39	65.90	67,265	+1.23(+1.89%)
Sep 27, 2022	65.54	65.75	64.28	64.67	130,329	-0.30(-0.46%)
Sep 26, 2022	65.50	66.13	64.85	64.97	218,387	-0.84(-1.28%)
Sep 23, 2022	66.93	66.93	64.98	65.81	145,266	-1.78(-2.63%)
Sep 22, 2022	68.28	68.28	67.28	67.59	128,755	-0.79(-1.16%)
Sep 21, 2022	69.95	70.49	68.34	68.38	110,168	-0.57(-0.83%)
Sep 20, 2022	69.00	69.19	68.42	68.95	51,830	-0.35(-0.50%)
Sep 19, 2022	68.27	69.42	68.25	69.30	45,436	+0.48(+0.70%)
Sep 16, 2022	68.47	68.86	68.20	68.82	104,849	-0.55(-0.80%)
Sep 15, 2022	69.67	70.04	69.14	69.37	105,920	-0.73(-1.04%)
Sep 14, 2022	69.53	70.28	68.86	70.10	53,726	+0.81(+1.17%)
Sep 13, 2022	70.75	71.08	69.10	69.29	59,597	-2.73(-3.79%)
Sep 12, 2022	72.02	72.24	71.58	72.02	160,688	+0.31(+0.43%)
Sep 09, 2022	71.09	71.84	70.96	71.71	57,219	+1.03(+1.45%)
Sep 08, 2022	70.23	70.75	69.89	70.69	49,747	+0.11(+0.15%)
Sep 07, 2022	69.19	70.67	69.06	70.58	69,588	+1.15(+1.66%)
Sep 06, 2022	69.51	69.81	69.12	69.43	67,853	-0.03(-0.04%)
Sep 02, 2022	70.58	70.81	69.20	69.46	46,040	-0.48(-0.69%)
Sep 01, 2022	70.09	70.09	69.27	69.94	595,315	-0.58(-0.82%)
Aug 31, 2022	71.34	71.48	70.49	70.52	50,537	-0.58(-0.82%)
Aug 30, 2022	72.31	72.31	70.76	71.10	34,949	-1.01(-1.39%)
Aug 29, 2022	71.95	72.52	71.46	72.11	38,451	-0.24(-0.33%)
Aug 26, 2022	74.49	74.56	72.30	72.34	57,902	-2.15(-2.88%)
Aug 25, 2022	73.44	74.49	73.44	74.49	42,644	+1.25(+1.71%)
Aug 24, 2022	72.72	73.32	72.72	73.24	59,936	+0.70(+0.96%)
Aug 23, 2022	72.57	73.04	72.35	72.54	47,769	-0.01(-0.01%)
Aug 22, 2022	73.21	73.42	72.44	72.55	72,953	-1.63(-2.19%)
Aug 19, 2022	74.66	74.69	73.89	74.18	53,044	-0.86(-1.14%)
Aug 18, 2022	74.99	75.23	74.84	75.03	63,340	+0.16(+0.21%)
Aug 17, 2022	74.65	75.20	74.48	74.88	63,688	-0.49(-0.65%)
Aug 16, 2022	75.20	75.57	75.01	75.37	207,183	+0.04(+0.05%)
Aug 15, 2022	74.39	75.49	74.17	75.33	53,733	+0.58(+0.78%)
Aug 12, 2022	73.72	74.78	73.56	74.75	44,586	+1.38(+1.88%)
Aug 11, 2022	74.07	74.24	73.14	73.37	569,069	-0.32(-0.43%)
Aug 10, 2022	73.52	73.90	73.19	73.68	69,355	+1.04(+1.44%)
Aug 09, 2022	72.81	72.90	72.46	72.64	72,640	-0.07(-0.09%)
Aug 08, 2022	73.36	73.67	72.43	72.71	51,635	-0.43(-0.59%)
Aug 05, 2022	72.62	73.14	72.40	73.14	90,309	-0.06(-0.08%)
Aug 04, 2022	73.54	73.77	73.15	73.20	58,354	-0.38(-0.52%)
Aug 03, 2022	73.39	73.78	72.32	73.59	255,714	+0.41(+0.57%)
Aug 02, 2022	73.42	73.96	72.56	73.17	117,007	-0.39(-0.54%)
Aug 01, 2022	73.22	73.79	73.14	73.57	126,359	+0.43(+0.59%)
Jul 29, 2022	71.95	73.26	71.78	73.13	137,417	+1.28(+1.78%)
Jul 28, 2022	70.57	71.92	70.16	71.85	48,282	+1.33(+1.89%)
Jul 27, 2022	70.44	70.73	69.75	70.52	72,337	+0.56(+0.80%)
Jul 26, 2022	70.37	70.48	69.86	69.96	40,531	-0.61(-0.87%)
Jul 25, 2022	70.37	70.93	69.93	70.57	40,719	+0.32(+0.45%)
Jul 22, 2022	70.97	71.09	70.02	70.25	84,622	-0.51(-0.72%)
Jul 21, 2022	70.25	70.77	69.83	70.77	62,057	+0.36(+0.52%)
Jul 20, 2022	69.76	70.55	69.48	70.40	46,355	+0.58(+0.83%)
Jul 19, 2022	67.82	69.85	67.82	69.82	98,146	+2.37(+3.51%)
Jul 18, 2022	68.68	69.04	67.35	67.46	59,204	-0.48(-0.71%)
Jul 15, 2022	68.03	68.10	67.36	67.94	96,117	+0.68(+1.01%)
Jul 14, 2022	66.90	67.37	66.50	67.26	83,602	-0.64(-0.94%)
Jul 13, 2022	67.81	68.49	67.81	67.90	52,832	-0.80(-1.16%)
Jul 12, 2022	68.46	69.55	68.46	68.70	80,548	+0.04(+0.06%)
Jul 11, 2022	68.84	69.06	68.41	68.66	137,739	-0.56(-0.81%)
Jul 08, 2022	69.31	69.60	68.92	69.22	73,331	-0.09(-0.13%)
Jul 07, 2022	68.87	69.58	68.87	69.31	62,408	+0.59(+0.86%)
Jul 06, 2022	68.10	69.06	67.69	68.72	79,270	+0.75(+1.10%)
Jul 05, 2022	68.76	68.86	66.70	67.97	142,176	-1.90(-2.72%)
Jul 01, 2022	69.01	69.98	68.46	69.87	164,646	+0.79(+1.14%)
Jun 30, 2022	67.50	69.30	67.30	69.08	838,962	+1.03(+1.52%)
Jun 29, 2022	68.38	68.55	67.44	68.05	174,444	-0.34(-0.49%)
Jun 28, 2022	69.35	70.21	68.30	68.38	448,516	-0.49(-0.72%)
Jun 27, 2022	68.97	69.15	68.25	68.87	731,782	+0.11(+0.16%)
Jun 24, 2022	66.94	68.81	66.94	68.77	106,982	+2.26(+3.39%)
Jun 23, 2022	66.86	67.03	65.66	66.51	101,843	-0.28(-0.41%)
Jun 22, 2022	66.09	67.42	66.01	66.79	48,337	-0.24(-0.35%)
Jun 21, 2022	66.28	67.18	66.09	67.02	94,552	+1.65(+2.52%)
Jun 17, 2022	65.15	65.65	64.26	65.38	152,873	+0.31(+0.48%)
Jun 16, 2022	66.30	66.54	64.87	65.06	450,334	-2.33(-3.45%)
Jun 15, 2022	66.99	68.03	66.30	67.39	147,971	+0.94(+1.42%)
Jun 14, 2022	67.24	67.24	65.90	66.45	560,748	-0.62(-0.92%)
Jun 13, 2022	67.82	67.93	66.75	67.06	367,251	-2.27(-3.27%)
Jun 10, 2022	69.93	69.98	69.14	69.33	102,485	-1.63(-2.30%)
Jun 09, 2022	71.94	71.94	70.93	70.96	65,279	-1.35(-1.87%)
Jun 08, 2022	73.37	73.46	72.19	72.31	322,901	-1.37(-1.86%)
Jun 07, 2022	71.84	73.69	71.76	73.69	87,609	+1.27(+1.75%)
Jun 06, 2022	72.57	72.91	72.21	72.42	96,231	+0.30(+0.42%)
Jun 03, 2022	71.84	72.28	71.62	72.12	51,596	-0.13(-0.18%)
Jun 02, 2022	70.84	72.26	70.68	72.24	103,486	+1.48(+2.09%)

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.

Aerospace & Defense Invesco ETF (NY: PPA )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Aerospace & Defense Invesco ETF (NY: PPA )

Historical Prices

Sections

Services

Statesman Examiner