Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

102.70 -0.36 (-0.35%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 97.88 97.88 97.04 97.62 101,548 +0.18(+0.18%)
Feb 28, 2024 96.53 97.66 96.34 97.44 140,276 +0.87(+0.90%)
Feb 27, 2024 96.52 96.57 96.01 96.57 105,274 +0.22(+0.23%)
Feb 26, 2024 96.63 96.78 96.25 96.35 133,217 -0.09(-0.09%)
Feb 23, 2024 96.14 96.56 96.09 96.44 108,666 +0.44(+0.46%)
Feb 22, 2024 95.63 96.15 95.39 96.00 206,411 +0.75(+0.79%)
Feb 21, 2024 94.79 95.30 94.67 95.25 152,223 +0.38(+0.40%)
Feb 20, 2024 94.92 95.41 94.74 94.87 131,557 -0.27(-0.28%)
Feb 16, 2024 95.20 95.69 95.05 95.14 136,265 -0.17(-0.18%)
Feb 15, 2024 94.86 95.36 94.74 95.31 123,068 +0.70(+0.74%)
Feb 14, 2024 94.04 94.61 93.86 94.61 125,302 +1.27(+1.36%)
Feb 13, 2024 93.45 93.64 92.70 93.35 252,040 -0.68(-0.72%)
Feb 12, 2024 93.79 94.36 93.79 94.02 212,123 +0.15(+0.16%)
Feb 09, 2024 93.66 93.90 93.29 93.87 265,182 +0.56(+0.60%)
Feb 08, 2024 93.37 93.50 92.91 93.32 242,600 -0.03(-0.03%)
Feb 07, 2024 92.97 93.54 92.85 93.35 211,371 +0.55(+0.59%)
Feb 06, 2024 92.05 92.80 91.84 92.80 113,395 +0.98(+1.06%)
Feb 05, 2024 91.67 92.00 90.95 91.82 141,287 -0.34(-0.37%)
Feb 02, 2024 91.81 92.52 91.52 92.16 144,226 +0.15(+0.16%)
Feb 01, 2024 91.38 92.01 90.71 92.01 191,081 +1.21(+1.33%)
Jan 31, 2024 91.48 91.65 90.70 90.80 160,855 -0.56(-0.61%)
Jan 30, 2024 91.23 91.40 90.96 91.36 116,560 +0.19(+0.21%)
Jan 29, 2024 90.97 91.17 90.45 91.17 102,558 +0.40(+0.44%)
Jan 26, 2024 90.43 91.20 90.38 90.77 217,635 +0.57(+0.63%)
Jan 25, 2024 90.72 90.72 89.52 90.20 200,549 -0.23(-0.25%)
Jan 24, 2024 91.04 91.29 90.43 90.43 496,665 -0.24(-0.26%)
Jan 23, 2024 91.25 91.59 90.53 90.67 161,596 -0.30(-0.33%)
Jan 22, 2024 90.66 91.15 90.60 90.97 125,008 +0.55(+0.61%)
Jan 19, 2024 90.40 90.52 89.67 90.42 131,965 +0.30(+0.33%)
Jan 18, 2024 89.29 90.12 88.94 90.12 264,330 +1.24(+1.39%)
Jan 17, 2024 88.76 89.69 88.65 88.89 104,859 -0.38(-0.42%)
Jan 16, 2024 90.33 90.43 88.92 89.27 130,387 -1.43(-1.57%)
Jan 12, 2024 90.37 90.69 90.10 90.69 169,441 +0.75(+0.83%)
Jan 11, 2024 90.40 90.40 89.26 89.94 130,948 -0.27(-0.30%)
Jan 10, 2024 89.82 90.35 89.82 90.21 159,853 +0.60(+0.67%)
Jan 09, 2024 89.75 89.75 89.17 89.62 138,409 -0.62(-0.69%)
Jan 08, 2024 89.33 90.23 88.71 90.23 151,647 +0.28(+0.31%)
Jan 05, 2024 90.09 90.22 89.57 89.95 156,350 -0.02(-0.02%)
Jan 04, 2024 90.30 90.95 89.97 89.97 134,426 -0.01(-0.01%)
Jan 03, 2024 90.83 91.06 89.98 89.98 167,508 -1.26(-1.38%)
Jan 02, 2024 91.58 92.09 91.00 91.24 108,265 -0.69(-0.75%)
Dec 29, 2023 91.99 92.14 91.63 91.93 144,781 -0.02(-0.02%)
Dec 28, 2023 91.73 92.11 91.73 91.95 82,915 +0.04(+0.04%)
Dec 27, 2023 91.75 92.04 91.57 91.91 110,668 +0.09(+0.10%)
Dec 26, 2023 91.36 91.98 91.23 91.82 67,252 +0.52(+0.57%)
Dec 22, 2023 91.15 91.63 91.01 91.30 86,487 +0.45(+0.49%)
Dec 21, 2023 90.64 90.89 90.25 90.85 104,842 +1.12(+1.25%)
Dec 20, 2023 91.04 91.30 89.73 89.73 136,879 -1.53(-1.67%)
Dec 19, 2023 90.79 91.26 90.54 91.26 205,081 +0.78(+0.86%)
Dec 18, 2023 90.42 90.62 90.28 90.48 126,523 +0.29(+0.32%)
Dec 15, 2023 90.31 90.42 89.84 90.20 85,386 -0.07(-0.08%)
Dec 14, 2023 91.18 91.18 89.72 90.27 139,623 -0.56(-0.61%)
Dec 13, 2023 89.96 90.96 89.69 90.82 136,081 +1.04(+1.16%)
Dec 12, 2023 89.42 89.94 89.08 89.78 86,859 +0.43(+0.48%)
Dec 11, 2023 88.63 89.35 88.63 89.35 80,678 +0.73(+0.82%)
Dec 08, 2023 88.22 88.72 88.04 88.63 96,263 +0.43(+0.48%)
Dec 07, 2023 88.54 88.67 87.78 88.20 93,129 -0.20(-0.23%)
Dec 06, 2023 88.50 89.03 88.23 88.40 128,749 +0.21(+0.24%)
Dec 05, 2023 88.89 88.89 88.18 88.19 80,211 -1.04(-1.17%)
Dec 04, 2023 88.16 89.23 88.16 89.23 69,957 +0.67(+0.75%)
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.